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, 2020 8.744 8.759 8.614 8.660 406,665 -0.17(-1.91%)
Feb 27, 2020 8.859 8.882 8.775 8.829 278,367 -0.08(-0.86%)
Feb 26, 2020 8.936 8.975 8.844 8.905 155,331 +0.02(+0.17%)
Feb 25, 2020 9.021 9.113 8.890 8.890 175,776 -0.13(-1.45%)
Feb 24, 2020 9.113 9.113 9.013 9.021 230,844 -0.11(-1.18%)
Feb 21, 2020 9.136 9.166 9.128 9.128 194,084 -0.02(-0.25%)
Feb 20, 2020 9.136 9.159 9.136 9.151 77,765 +0.00(+0.00%)
Feb 19, 2020 9.159 9.166 9.143 9.151 76,246 -0.01(-0.08%)
Feb 18, 2020 9.159 9.166 9.151 9.159 61,428 +0.01(+0.08%)
Feb 14, 2020 9.143 9.205 9.143 9.151 40,770 -0.02(-0.17%)
Feb 13, 2020 9.159 9.181 9.143 9.166 43,601 -0.01(-0.08%)
Feb 12, 2020 9.136 9.174 9.136 9.174 102,863 +0.03(+0.29%)
Feb 11, 2020 9.151 9.151 9.140 9.147 65,741 +0.00(+0.04%)
Feb 10, 2020 9.143 9.166 9.136 9.143 75,791 -0.00(-0.04%)
Feb 07, 2020 9.143 9.187 9.128 9.147 67,864 +0.00(+0.04%)
Feb 06, 2020 9.159 9.205 9.136 9.143 120,324 +0.00(+0.04%)
Feb 05, 2020 9.159 9.197 9.136 9.140 101,982 -0.01(-0.07%)
Feb 04, 2020 9.146 9.146 9.123 9.146 105,230 +0.02(+0.25%)
Feb 03, 2020 9.123 9.131 9.100 9.123 129,102 +0.01(+0.08%)
Jan 31, 2020 9.085 9.131 9.085 9.116 65,699 +0.01(+0.13%)
Jan 30, 2020 9.116 9.116 9.085 9.104 64,479 +0.01(+0.13%)
Jan 29, 2020 9.093 9.093 9.039 9.093 61,813 +0.04(+0.46%)
Jan 28, 2020 9.024 9.068 9.024 9.051 158,528 +0.02(+0.17%)
Jan 27, 2020 9.031 9.062 9.024 9.035 76,356 -0.05(-0.50%)
Jan 24, 2020 9.100 9.100 9.071 9.081 45,152 -0.02(-0.21%)
Jan 23, 2020 9.100 9.123 9.085 9.100 130,004 -0.01(-0.13%)
Jan 22, 2020 9.116 9.123 9.108 9.112 176,531 +0.00(+0.04%)
Jan 21, 2020 9.093 9.112 9.085 9.108 93,652 +0.02(+0.25%)
Jan 17, 2020 9.070 9.089 9.062 9.085 93,837 +0.01(+0.13%)
Jan 16, 2020 9.039 9.085 9.039 9.073 52,749 -0.00(-0.04%)
Jan 15, 2020 9.077 9.077 9.054 9.077 52,737 +0.03(+0.34%)
Jan 14, 2020 9.054 9.070 9.047 9.047 90,953 -0.01(-0.08%)
Jan 13, 2020 9.047 9.054 9.031 9.054 80,598 +0.02(+0.25%)
Jan 10, 2020 9.016 9.062 8.995 9.031 230,210 +0.01(+0.14%)
Jan 09, 2020 9.047 9.054 9.001 9.018 108,299 -0.03(-0.31%)
Jan 08, 2020 9.024 9.047 9.015 9.047 93,874 +0.02(+0.25%)
Jan 07, 2020 9.024 9.031 9.001 9.024 64,053 +0.02(+0.25%)
Jan 06, 2020 9.009 9.031 8.993 9.001 82,882 -0.02(-0.21%)
Jan 03, 2020 9.054 9.054 9.016 9.020 175,635 -0.01(-0.13%)
Jan 02, 2020 8.963 9.031 8.947 9.031 254,359 +0.06(+0.68%)
Dec 31, 2019 8.925 8.978 8.925 8.970 91,482 -0.04(-0.42%)
Dec 30, 2019 8.947 9.009 8.925 9.009 131,676 +0.10(+1.08%)
Dec 27, 2019 8.942 8.965 8.912 8.912 142,293 -0.03(-0.38%)
Dec 26, 2019 8.950 8.957 8.935 8.946 90,018 -0.00(-0.04%)
Dec 24, 2019 8.942 8.954 8.935 8.950 49,447 +0.01(+0.13%)
Dec 23, 2019 8.935 8.942 8.919 8.938 83,419 -0.00(-0.04%)
Dec 20, 2019 8.919 8.942 8.905 8.942 57,864 +0.03(+0.34%)
Dec 19, 2019 8.935 8.946 8.904 8.912 100,896 -0.02(-0.26%)
Dec 18, 2019 8.912 8.935 8.904 8.935 71,808 +0.03(+0.34%)
Dec 17, 2019 8.904 8.935 8.889 8.904 196,344 +0.02(+0.17%)
Dec 16, 2019 8.843 8.897 8.843 8.889 154,405 +0.04(+0.47%)
Dec 13, 2019 8.821 8.851 8.821 8.847 99,421 +0.02(+0.28%)
Dec 12, 2019 8.843 8.843 8.813 8.822 101,802 -0.01(-0.07%)
Dec 11, 2019 8.821 8.843 8.813 8.828 89,397 -0.02(-0.17%)
Dec 10, 2019 8.813 8.843 8.798 8.843 129,882 +0.05(+0.52%)
Dec 09, 2019 8.798 8.825 8.798 8.798 111,500 -0.01(-0.13%)
Dec 06, 2019 8.805 8.824 8.784 8.809 66,149 +0.02(+0.26%)
Dec 05, 2019 8.790 8.813 8.783 8.786 81,138 -0.01(-0.09%)
Dec 04, 2019 8.767 8.813 8.767 8.794 57,958 +0.04(+0.45%)
Dec 03, 2019 8.808 8.808 8.725 8.755 122,995 -0.05(-0.52%)
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.