Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.215 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.360 8.382 8.353 8.360 114,616 -0.02(-0.26%)
Feb 27, 2019 8.374 8.382 8.360 8.382 70,177 +0.01(+0.09%)
Feb 26, 2019 8.382 8.382 8.360 8.374 78,926 -0.01(-0.09%)
Feb 25, 2019 8.316 8.410 8.316 8.382 121,785 +0.00(+0.00%)
Feb 22, 2019 8.389 8.389 8.367 8.382 49,089 +0.01(+0.09%)
Feb 21, 2019 8.396 8.396 8.353 8.374 59,160 -0.01(-0.09%)
Feb 20, 2019 8.367 8.403 8.367 8.382 353,015 +0.01(+0.17%)
Feb 19, 2019 8.331 8.382 8.331 8.367 145,936 +0.01(+0.17%)
Feb 15, 2019 8.288 8.374 8.288 8.353 172,435 +0.04(+0.52%)
Feb 14, 2019 8.288 8.309 8.281 8.309 38,682 +0.00(+0.01%)
Feb 13, 2019 8.280 8.309 8.280 8.309 61,205 +0.01(+0.16%)
Feb 12, 2019 8.316 8.316 8.266 8.296 55,919 +0.04(+0.45%)
Feb 11, 2019 8.237 8.280 8.237 8.259 59,124 +0.01(+0.18%)
Feb 08, 2019 8.251 8.266 8.237 8.244 73,011 -0.01(-0.09%)
Feb 07, 2019 8.259 8.276 8.244 8.251 53,756 -0.05(-0.61%)
Feb 06, 2019 8.288 8.307 8.273 8.302 125,660 -0.01(-0.17%)
Feb 05, 2019 8.288 8.316 8.273 8.316 73,682 +0.05(+0.63%)
Feb 04, 2019 8.250 8.279 8.250 8.265 58,826 +0.00(+0.00%)
Feb 01, 2019 8.279 8.315 8.265 8.265 185,319 -0.04(-0.43%)
Jan 31, 2019 8.301 8.329 8.290 8.301 124,045 +0.02(+0.26%)
Jan 30, 2019 8.265 8.308 8.255 8.279 56,118 +0.04(+0.44%)
Jan 29, 2019 8.207 8.265 8.207 8.243 104,109 +0.00(+0.05%)
Jan 28, 2019 8.272 8.272 8.207 8.239 196,499 -0.01(-0.14%)
Jan 25, 2019 8.200 8.250 8.200 8.250 66,314 +0.05(+0.57%)
Jan 24, 2019 8.157 8.214 8.157 8.204 44,446 +0.03(+0.31%)
Jan 23, 2019 8.178 8.186 8.164 8.178 54,530 +0.00(+0.00%)
Jan 22, 2019 8.193 8.200 8.158 8.178 91,716 +0.00(+0.00%)
Jan 18, 2019 8.193 8.200 8.157 8.178 51,299 +0.03(+0.31%)
Jan 17, 2019 8.114 8.156 8.114 8.153 86,902 -0.00(-0.04%)
Jan 16, 2019 8.164 8.178 8.138 8.157 46,484 +0.01(+0.17%)
Jan 15, 2019 8.128 8.157 8.128 8.143 35,752 +0.01(+0.09%)
Jan 14, 2019 8.142 8.142 8.128 8.136 93,650 -0.02(-0.26%)
Jan 11, 2019 8.121 8.157 8.114 8.157 105,380 +0.05(+0.58%)
Jan 10, 2019 8.107 8.114 8.092 8.110 37,863 +0.00(+0.02%)
Jan 09, 2019 8.114 8.131 8.099 8.109 356,877 +0.00(+0.03%)
Jan 08, 2019 8.114 8.186 8.085 8.107 59,432 +0.01(+0.09%)
Jan 07, 2019 8.078 8.114 8.035 8.099 219,364 +0.03(+0.36%)
Jan 04, 2019 8.006 8.071 8.006 8.071 36,841 +0.07(+0.90%)
Jan 03, 2019 8.006 8.035 7.970 7.999 63,153 -0.02(-0.27%)
Jan 02, 2019 7.869 8.020 7.869 8.020 70,757 +0.09(+1.09%)
Dec 31, 2018 7.941 7.955 7.905 7.934 145,975 +0.03(+0.36%)
Dec 28, 2018 7.898 7.905 7.790 7.905 264,701 +0.08(+1.02%)
Dec 27, 2018 7.847 7.847 7.765 7.826 216,237 -0.02(-0.27%)
Dec 26, 2018 7.783 7.847 7.783 7.847 180,056 +0.05(+0.64%)
Dec 24, 2018 7.811 7.833 7.783 7.797 75,068 -0.04(-0.46%)
Dec 21, 2018 7.818 7.876 7.818 7.833 149,016 -0.02(-0.27%)
Dec 20, 2018 7.876 7.904 7.819 7.854 312,668 -0.03(-0.36%)
Dec 19, 2018 7.897 7.926 7.883 7.883 158,895 -0.02(-0.23%)
Dec 18, 2018 7.904 7.926 7.897 7.901 93,947 -0.00(-0.05%)
Dec 17, 2018 7.933 7.947 7.904 7.904 203,740 -0.04(-0.45%)
Dec 14, 2018 7.954 7.961 7.933 7.940 144,814 -0.01(-0.09%)
Dec 13, 2018 7.997 7.997 7.947 7.947 111,331 -0.02(-0.27%)
Dec 12, 2018 7.983 7.997 7.968 7.968 107,611 -0.01(-0.09%)
Dec 11, 2018 7.947 7.997 7.947 7.976 75,307 +0.03(+0.36%)
Dec 10, 2018 7.947 7.961 7.940 7.947 113,699 -0.01(-0.18%)
Dec 07, 2018 7.976 7.983 7.947 7.961 113,302 +0.00(+0.00%)
Dec 06, 2018 7.961 8.005 7.911 7.961 90,055 -0.00(-0.06%)
Dec 04, 2018 8.037 8.037 7.959 7.966 92,116 -0.06(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.