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

GX Superincome Preferred ETF (NY: SPFF )

9.175 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 8.922 8.975 8.922 8.968 91,508 -0.04(-0.42%)
Dec 30, 2019 8.945 9.006 8.922 9.006 131,715 +0.10(+1.08%)
Dec 27, 2019 8.940 8.963 8.909 8.909 142,335 -0.03(-0.38%)
Dec 26, 2019 8.947 8.955 8.932 8.943 90,044 -0.00(-0.04%)
Dec 24, 2019 8.940 8.951 8.932 8.947 49,462 +0.01(+0.13%)
Dec 23, 2019 8.932 8.940 8.917 8.936 83,443 -0.00(-0.04%)
Dec 20, 2019 8.917 8.940 8.902 8.940 57,881 +0.03(+0.34%)
Dec 19, 2019 8.932 8.943 8.902 8.909 100,926 -0.02(-0.26%)
Dec 18, 2019 8.909 8.932 8.902 8.932 71,829 +0.03(+0.34%)
Dec 17, 2019 8.902 8.932 8.886 8.902 196,401 +0.02(+0.17%)
Dec 16, 2019 8.841 8.894 8.841 8.886 154,450 +0.04(+0.47%)
Dec 13, 2019 8.818 8.848 8.818 8.845 99,450 +0.02(+0.28%)
Dec 12, 2019 8.841 8.841 8.810 8.820 101,832 -0.01(-0.07%)
Dec 11, 2019 8.818 8.841 8.811 8.826 89,423 -0.02(-0.17%)
Dec 10, 2019 8.810 8.841 8.795 8.841 129,920 +0.05(+0.52%)
Dec 09, 2019 8.795 8.822 8.795 8.795 111,533 -0.01(-0.13%)
Dec 06, 2019 8.803 8.822 8.782 8.807 66,168 +0.02(+0.26%)
Dec 05, 2019 8.788 8.810 8.780 8.784 81,162 -0.01(-0.09%)
Dec 04, 2019 8.765 8.810 8.765 8.791 57,975 +0.04(+0.45%)
Dec 03, 2019 8.805 8.805 8.722 8.752 123,031 -0.05(-0.52%)
Dec 02, 2019 8.813 8.843 8.775 8.798 153,297 +0.00(+0.00%)
Nov 29, 2019 8.873 8.873 8.798 8.798 205,296 -0.05(-0.56%)
Nov 27, 2019 8.854 8.860 8.836 8.847 118,048 -0.00(-0.04%)
Nov 26, 2019 8.851 8.877 8.828 8.851 113,059 -0.01(-0.08%)
Nov 25, 2019 8.836 8.858 8.828 8.858 132,739 +0.01(+0.11%)
Nov 22, 2019 8.798 8.851 8.798 8.848 54,463 +0.04(+0.49%)
Nov 21, 2019 8.798 8.809 8.790 8.805 100,214 -0.00(-0.04%)
Nov 20, 2019 8.820 8.820 8.798 8.809 63,097 -0.01(-0.09%)
Nov 19, 2019 8.836 8.873 8.805 8.817 277,593 -0.03(-0.38%)
Nov 18, 2019 8.858 8.926 8.840 8.851 190,525 +0.01(+0.09%)
Nov 15, 2019 8.873 8.873 8.835 8.843 66,361 -0.02(-0.21%)
Nov 14, 2019 8.866 8.880 8.857 8.862 49,470 -0.01(-0.13%)
Nov 13, 2019 8.843 8.873 8.828 8.873 171,238 +0.05(+0.51%)
Nov 12, 2019 8.851 8.851 8.820 8.828 56,565 +0.00(+0.00%)
Nov 11, 2019 8.820 8.851 8.820 8.828 40,301 +0.00(+0.04%)
Nov 08, 2019 8.836 8.876 8.813 8.824 48,779 +0.00(+0.04%)
Nov 07, 2019 8.866 8.866 8.820 8.820 147,390 -0.04(-0.47%)
Nov 06, 2019 8.851 8.866 8.851 8.862 56,585 +0.01(+0.13%)
Nov 05, 2019 8.888 8.888 8.844 8.851 106,204 -0.03(-0.29%)
Nov 04, 2019 8.853 8.876 8.853 8.876 139,722 +0.01(+0.13%)
Nov 01, 2019 8.861 8.868 8.831 8.865 228,733 +0.02(+0.17%)
Oct 31, 2019 8.861 8.861 8.846 8.850 44,143 +0.01(+0.06%)
Oct 30, 2019 8.823 8.846 8.823 8.844 70,514 +0.01(+0.07%)
Oct 29, 2019 8.853 8.857 8.833 8.838 62,783 -0.02(-0.17%)
Oct 28, 2019 8.846 8.868 8.831 8.853 75,605 -0.00(-0.04%)
Oct 25, 2019 8.868 8.868 8.853 8.857 68,540 -0.01(-0.13%)
Oct 24, 2019 8.846 8.884 8.843 8.868 79,342 +0.02(+0.17%)
Oct 23, 2019 8.831 8.868 8.831 8.853 77,449 +0.01(+0.09%)
Oct 22, 2019 8.831 8.849 8.823 8.846 105,797 +0.01(+0.16%)
Oct 21, 2019 8.868 8.868 8.831 8.831 291,348 -0.02(-0.21%)
Oct 18, 2019 8.884 8.884 8.838 8.850 103,341 -0.01(-0.13%)
Oct 17, 2019 8.868 8.868 8.853 8.861 62,626 -0.02(-0.17%)
Oct 16, 2019 8.868 8.876 8.838 8.876 200,047 +0.02(+0.17%)
Oct 15, 2019 8.876 8.876 8.831 8.861 83,374 -0.02(-0.17%)
Oct 14, 2019 8.846 8.876 8.801 8.876 64,641 +0.08(+0.94%)
Oct 11, 2019 8.816 8.831 8.778 8.793 197,120 -0.01(-0.09%)
Oct 10, 2019 8.808 8.838 8.793 8.801 42,441 -0.02(-0.24%)
Oct 09, 2019 8.793 8.838 8.793 8.822 82,120 +0.03(+0.33%)
Oct 08, 2019 8.823 8.823 8.771 8.793 78,441 -0.02(-0.28%)
Oct 07, 2019 8.808 8.823 8.807 8.818 122,108 -0.00(-0.01%)
Oct 04, 2019 8.793 8.831 8.793 8.819 48,483 +0.01(+0.12%)
Oct 03, 2019 8.831 8.831 8.793 8.808 95,670 +0.01(+0.06%)
Oct 02, 2019 8.825 8.840 8.765 8.803 131,059 -0.02(-0.25%)
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.