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 (%)
Mar 31, 2020 7.399 7.700 7.399 7.426 141,117 -0.03(-0.36%)
Mar 30, 2020 7.592 7.808 7.252 7.453 110,335 +0.01(+0.10%)
Mar 27, 2020 7.461 7.584 7.376 7.445 117,820 -0.26(-3.40%)
Mar 26, 2020 7.306 7.746 7.214 7.707 507,192 +0.50(+6.96%)
Mar 25, 2020 6.859 7.319 6.759 7.206 202,225 +0.51(+7.60%)
Mar 24, 2020 6.350 6.890 6.350 6.697 119,093 +0.52(+8.36%)
Mar 23, 2020 6.311 6.643 5.918 6.180 439,709 -0.64(-9.39%)
Mar 20, 2020 6.604 7.036 6.548 6.820 182,757 +0.22(+3.39%)
Mar 19, 2020 5.478 6.722 5.401 6.596 357,638 +0.72(+12.20%)
Mar 18, 2020 6.874 6.932 5.262 5.879 398,376 -1.30(-18.15%)
Mar 17, 2020 7.113 7.280 6.944 7.183 261,868 +0.06(+0.87%)
Mar 16, 2020 7.260 7.360 7.121 7.121 210,692 -0.78(-9.86%)
Mar 13, 2020 7.638 7.900 7.268 7.900 427,989 +0.26(+3.43%)
Mar 12, 2020 7.854 8.147 7.306 7.638 490,959 -0.53(-6.52%)
Mar 11, 2020 8.224 8.340 8.116 8.170 156,944 -0.20(-2.40%)
Mar 10, 2020 8.448 8.478 8.255 8.371 204,278 +0.06(+0.74%)
Mar 09, 2020 8.448 8.595 8.055 8.309 336,959 -0.40(-4.61%)
Mar 06, 2020 8.818 8.825 8.664 8.710 164,611 -0.13(-1.48%)
Mar 05, 2020 8.842 8.911 8.842 8.842 103,775 -0.08(-0.95%)
Mar 04, 2020 8.872 8.926 8.834 8.926 149,206 +0.14(+1.55%)
Mar 03, 2020 8.813 8.951 8.767 8.790 169,400 +0.02(+0.26%)
Mar 02, 2020 8.637 8.813 8.637 8.767 372,752 +0.11(+1.24%)
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%)
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.