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

GX Superincome Preferred ETF (NY: SPFF )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 8.057 8.110 8.057 8.110 133,040 +0.05(+0.66%)
Jan 30, 2018 8.110 8.117 8.057 8.057 231,403 -0.06(-0.74%)
Jan 29, 2018 8.130 8.143 8.103 8.117 141,613 -0.03(-0.33%)
Jan 26, 2018 8.183 8.210 8.137 8.143 136,791 -0.04(-0.49%)
Jan 25, 2018 8.217 8.217 8.209 8.183 250,007 -0.02(-0.24%)
Jan 24, 2018 8.197 8.217 8.163 8.203 192,653 -0.01(-0.16%)
Jan 23, 2018 8.143 8.217 8.143 8.217 308,104 +0.07(+0.82%)
Jan 22, 2018 8.123 8.169 8.123 8.150 184,576 +0.02(+0.25%)
Jan 19, 2018 8.123 8.163 8.103 8.130 194,705 +0.02(+0.25%)
Jan 18, 2018 8.130 8.152 8.103 8.110 324,104 -0.01(-0.16%)
Jan 17, 2018 8.163 8.175 8.123 8.123 274,747 -0.02(-0.25%)
Jan 16, 2018 8.170 8.170 8.143 8.143 188,145 -0.01(-0.16%)
Jan 12, 2018 8.157 8.157 8.157 0 -0.01(-0.16%)
Jan 11, 2018 8.163 8.177 8.137 8.170 116,177 +0.03(+0.41%)
Jan 10, 2018 8.157 8.137 8.137 180,600 -0.02(-0.25%)
Jan 09, 2018 8.137 8.163 8.137 8.157 107,557 +0.02(+0.25%)
Jan 08, 2018 8.123 8.157 8.110 8.137 156,464 -0.01(-0.07%)
Jan 05, 2018 8.123 8.150 8.117 8.143 141,955 +0.02(+0.24%)
Jan 04, 2018 8.123 8.147 8.117 8.123 109,162 -0.01(-0.16%)
Jan 03, 2018 8.130 8.140 8.103 8.137 229,132 +0.02(+0.25%)
Jan 02, 2018 8.103 8.140 8.097 8.117 240,639 +0.01(+0.16%)
Dec 29, 2017 8.103 8.103 8.103 0 +0.00(+0.00%)
Dec 28, 2017 8.130 8.143 8.103 8.103 222,785 -0.01(-0.14%)
Dec 27, 2017 8.101 8.121 8.088 8.114 190,499 +0.02(+0.29%)
Dec 26, 2017 8.088 8.114 8.088 8.091 168,462 +0.00(+0.04%)
Dec 22, 2017 8.088 8.106 8.088 8.088 142,294 -0.01(-0.15%)
Dec 21, 2017 8.088 8.114 8.081 8.100 220,292 +0.01(+0.15%)
Dec 20, 2017 8.108 8.121 8.088 8.088 189,185 -0.03(-0.33%)
Dec 19, 2017 8.148 8.148 8.108 8.114 345,835 -0.02(-0.24%)
Dec 18, 2017 8.114 8.141 8.108 8.134 219,724 +0.02(+0.24%)
Dec 15, 2017 8.114 8.148 8.114 8.114 231,709 -0.01(-0.08%)
Dec 14, 2017 8.128 8.141 8.101 8.121 682,315 +0.02(+0.25%)
Dec 13, 2017 8.161 8.254 8.108 8.101 435,574 -0.04(-0.45%)
Dec 12, 2017 8.167 8.167 8.134 8.138 182,464 -0.01(-0.12%)
Dec 11, 2017 8.141 8.167 8.128 8.148 102,884 +0.01(+0.16%)
Dec 08, 2017 8.141 8.161 8.114 8.134 178,895 +0.00(+0.00%)
Dec 07, 2017 8.128 8.141 8.101 8.134 479,560 +0.02(+0.24%)
Dec 06, 2017 8.128 8.141 8.095 8.114 240,794 -0.01(-0.16%)
Dec 05, 2017 8.148 8.158 8.108 8.128 347,160 -0.04(-0.49%)
Dec 04, 2017 8.128 8.167 8.128 8.167 97,246 +0.04(+0.49%)
Dec 01, 2017 8.128 8.135 8.095 8.128 147,644 +0.02(+0.19%)
Nov 30, 2017 8.099 8.145 8.099 8.112 355,068 -0.01(-0.08%)
Nov 29, 2017 8.125 8.140 8.099 8.119 235,102 +0.01(+0.08%)
Nov 28, 2017 8.125 8.138 8.103 8.112 308,387 +0.01(+0.16%)
Nov 27, 2017 8.099 8.138 8.099 8.099 258,298 -0.01(-0.16%)
Nov 24, 2017 8.158 8.158 8.099 8.112 241,357 -0.03(-0.32%)
Nov 22, 2017 8.079 8.152 8.079 8.138 244,029 +0.05(+0.62%)
Nov 21, 2017 8.073 8.099 8.073 8.088 165,745 +0.01(+0.11%)
Nov 20, 2017 8.079 8.092 8.066 8.079 113,314 +0.00(+0.00%)
Nov 17, 2017 8.066 8.092 8.046 8.079 120,744 +0.03(+0.41%)
Nov 16, 2017 8.040 8.082 8.040 8.046 345,257 -0.01(-0.08%)
Nov 15, 2017 8.073 8.099 8.033 8.053 255,484 -0.01(-0.16%)
Nov 14, 2017 8.079 8.097 8.066 8.066 159,161 -0.03(-0.33%)
Nov 13, 2017 8.099 8.119 8.092 8.092 241,647 -0.03(-0.32%)
Nov 10, 2017 8.125 8.125 8.092 8.119 155,127 +0.00(+0.00%)
Nov 09, 2017 8.099 8.125 8.092 8.119 142,076 +0.02(+0.24%)
Nov 08, 2017 8.119 8.132 8.099 8.099 133,818 -0.02(-0.24%)
Nov 07, 2017 8.132 8.145 8.112 8.119 178,742 +0.00(+0.00%)
Nov 06, 2017 8.086 8.138 8.086 8.119 139,784 +0.03(+0.33%)
Nov 03, 2017 8.112 8.125 8.092 8.092 247,011 -0.03(-0.32%)
Nov 02, 2017 8.132 8.152 8.099 8.119 185,813 -0.02(-0.24%)
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.