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 (%)
Mar 31, 2020 7.362 7.661 7.362 7.389 141,823 -0.03(-0.36%)
Mar 30, 2020 7.554 7.769 7.216 7.416 110,887 +0.01(+0.10%)
Mar 27, 2020 7.423 7.546 7.339 7.408 118,409 -0.26(-3.40%)
Mar 26, 2020 7.270 7.707 7.179 7.669 509,729 +0.50(+6.96%)
Mar 25, 2020 6.825 7.283 6.725 7.170 203,237 +0.51(+7.60%)
Mar 24, 2020 6.318 6.855 6.318 6.663 119,688 +0.51(+8.36%)
Mar 23, 2020 6.280 6.610 5.888 6.149 441,909 -0.64(-9.39%)
Mar 20, 2020 6.571 7.001 6.516 6.786 183,671 +0.22(+3.39%)
Mar 19, 2020 5.450 6.688 5.374 6.564 359,427 +0.71(+12.20%)
Mar 18, 2020 6.840 6.897 5.236 5.850 400,369 -1.30(-18.15%)
Mar 17, 2020 7.078 7.244 6.909 7.147 263,178 +0.06(+0.87%)
Mar 16, 2020 7.224 7.324 7.086 7.086 211,746 -0.78(-9.86%)
Mar 13, 2020 7.600 7.861 7.231 7.861 430,130 +0.26(+3.43%)
Mar 12, 2020 7.815 8.107 7.270 7.600 493,415 -0.53(-6.52%)
Mar 11, 2020 8.183 8.299 8.076 8.130 157,729 -0.20(-2.40%)
Mar 10, 2020 8.406 8.436 8.214 8.329 205,300 +0.06(+0.74%)
Mar 09, 2020 8.406 8.552 8.015 8.268 338,645 -0.40(-4.61%)
Mar 06, 2020 8.774 8.781 8.621 8.667 165,435 -0.13(-1.48%)
Mar 05, 2020 8.798 8.867 8.798 8.798 104,294 -0.08(-0.95%)
Mar 04, 2020 8.828 8.882 8.790 8.882 149,953 +0.14(+1.55%)
Mar 03, 2020 8.769 8.907 8.724 8.746 170,248 +0.02(+0.26%)
Mar 02, 2020 8.594 8.769 8.594 8.724 374,617 +0.11(+1.24%)
Feb 28, 2020 8.701 8.715 8.571 8.617 408,700 -0.17(-1.91%)
Feb 27, 2020 8.815 8.838 8.731 8.785 279,760 -0.08(-0.86%)
Feb 26, 2020 8.892 8.930 8.800 8.861 156,108 +0.02(+0.17%)
Feb 25, 2020 8.976 9.067 8.846 8.846 176,656 -0.13(-1.45%)
Feb 24, 2020 9.067 9.067 8.968 8.976 231,999 -0.11(-1.18%)
Feb 21, 2020 9.090 9.121 9.083 9.083 195,055 -0.02(-0.25%)
Feb 20, 2020 9.090 9.113 9.090 9.106 78,154 +0.00(+0.00%)
Feb 19, 2020 9.113 9.121 9.098 9.106 76,627 -0.01(-0.08%)
Feb 18, 2020 9.113 9.121 9.106 9.113 61,735 +0.01(+0.08%)
Feb 14, 2020 9.098 9.159 9.098 9.106 40,974 -0.02(-0.17%)
Feb 13, 2020 9.113 9.136 9.098 9.121 43,819 -0.01(-0.08%)
Feb 12, 2020 9.090 9.128 9.090 9.128 103,378 +0.03(+0.29%)
Feb 11, 2020 9.106 9.106 9.094 9.102 66,070 +0.00(+0.04%)
Feb 10, 2020 9.098 9.121 9.090 9.098 76,171 -0.00(-0.04%)
Feb 07, 2020 9.098 9.141 9.083 9.102 68,203 +0.00(+0.04%)
Feb 06, 2020 9.113 9.159 9.090 9.098 120,926 +0.00(+0.04%)
Feb 05, 2020 9.113 9.151 9.090 9.094 102,493 -0.01(-0.07%)
Feb 04, 2020 9.101 9.101 9.078 9.101 105,757 +0.02(+0.25%)
Feb 03, 2020 9.078 9.085 9.055 9.078 129,748 +0.01(+0.08%)
Jan 31, 2020 9.040 9.085 9.040 9.070 66,028 +0.01(+0.13%)
Jan 30, 2020 9.070 9.070 9.040 9.059 64,802 +0.01(+0.13%)
Jan 29, 2020 9.047 9.047 8.994 9.047 62,123 +0.04(+0.46%)
Jan 28, 2020 8.979 9.022 8.979 9.006 159,321 +0.02(+0.17%)
Jan 27, 2020 8.987 9.017 8.979 8.990 76,738 -0.05(-0.50%)
Jan 24, 2020 9.055 9.055 9.026 9.036 45,378 -0.02(-0.21%)
Jan 23, 2020 9.055 9.078 9.040 9.055 130,654 -0.01(-0.13%)
Jan 22, 2020 9.070 9.078 9.063 9.066 177,414 +0.00(+0.04%)
Jan 21, 2020 9.047 9.066 9.040 9.063 94,120 +0.02(+0.25%)
Jan 17, 2020 9.025 9.044 9.017 9.040 94,307 +0.01(+0.13%)
Jan 16, 2020 8.994 9.040 8.994 9.028 53,013 -0.00(-0.04%)
Jan 15, 2020 9.032 9.032 9.009 9.032 53,001 +0.03(+0.34%)
Jan 14, 2020 9.009 9.025 9.002 9.002 91,408 -0.01(-0.08%)
Jan 13, 2020 9.002 9.009 8.987 9.009 81,001 +0.02(+0.25%)
Jan 10, 2020 8.971 9.017 8.951 8.987 231,362 +0.01(+0.14%)
Jan 09, 2020 9.002 9.009 8.956 8.974 108,841 -0.03(-0.31%)
Jan 08, 2020 8.979 9.002 8.970 9.002 94,344 +0.02(+0.25%)
Jan 07, 2020 8.979 8.987 8.956 8.979 64,373 +0.02(+0.25%)
Jan 06, 2020 8.964 8.987 8.948 8.956 83,296 -0.02(-0.21%)
Jan 03, 2020 9.009 9.009 8.971 8.975 176,514 -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.