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 (%)
Apr 28, 2023 8.573 8.638 8.573 8.620 113,506 +0.02(+0.22%)
Apr 27, 2023 8.517 8.610 8.517 8.601 106,203 +0.11(+1.31%)
Apr 26, 2023 8.545 8.582 8.490 8.490 88,299 -0.09(-1.08%)
Apr 25, 2023 8.685 8.685 8.564 8.582 262,917 -0.13(-1.49%)
Apr 24, 2023 8.685 8.712 8.657 8.712 55,807 +0.05(+0.60%)
Apr 21, 2023 8.605 8.675 8.592 8.661 45,512 +0.01(+0.16%)
Apr 20, 2023 8.573 8.657 8.573 8.647 743,184 +0.02(+0.22%)
Apr 19, 2023 8.582 8.629 8.582 8.629 72,080 +0.00(+0.00%)
Apr 18, 2023 8.638 8.638 8.582 8.629 72,623 +0.01(+0.11%)
Apr 17, 2023 8.610 8.657 8.564 8.620 58,140 -0.01(-0.11%)
Apr 14, 2023 8.620 8.657 8.582 8.629 98,356 +0.03(+0.32%)
Apr 13, 2023 8.555 8.620 8.555 8.601 83,536 +0.01(+0.11%)
Apr 12, 2023 8.610 8.638 8.534 8.592 95,252 +0.01(+0.11%)
Apr 11, 2023 8.499 8.582 8.471 8.582 56,494 +0.06(+0.65%)
Apr 10, 2023 8.480 8.541 8.471 8.527 146,888 -0.02(-0.22%)
Apr 06, 2023 8.462 8.545 8.462 8.545 147,312 +0.04(+0.44%)
Apr 05, 2023 8.545 8.545 8.490 8.508 189,237 -0.01(-0.16%)
Apr 04, 2023 8.577 8.584 8.513 8.522 114,540 -0.06(-0.75%)
Apr 03, 2023 8.661 8.661 8.522 8.587 113,461 -0.07(-0.85%)
Mar 31, 2023 8.624 8.688 8.624 8.661 251,330 +0.03(+0.33%)
Mar 30, 2023 8.633 8.633 8.559 8.632 55,701 +0.04(+0.42%)
Mar 29, 2023 8.541 8.614 8.522 8.596 62,732 +0.07(+0.87%)
Mar 28, 2023 8.513 8.596 8.457 8.522 96,809 +0.06(+0.76%)
Mar 27, 2023 8.485 8.559 8.448 8.457 96,587 +0.08(+0.99%)
Mar 24, 2023 8.374 8.421 8.337 8.374 92,427 -0.01(-0.11%)
Mar 23, 2023 8.522 8.611 8.384 8.384 124,579 -0.13(-1.52%)
Mar 22, 2023 8.559 8.614 8.513 8.513 112,577 -0.06(-0.70%)
Mar 21, 2023 8.513 8.577 8.494 8.573 98,510 +0.20(+2.37%)
Mar 20, 2023 8.384 8.471 8.337 8.374 289,205 +0.02(+0.22%)
Mar 17, 2023 8.559 8.559 8.356 8.356 81,170 -0.25(-2.90%)
Mar 16, 2023 8.411 8.642 8.391 8.605 575,196 +0.16(+1.86%)
Mar 15, 2023 8.522 8.539 8.374 8.448 80,833 -0.21(-2.45%)
Mar 14, 2023 8.531 8.754 8.531 8.661 464,418 +0.26(+3.08%)
Mar 13, 2023 8.688 8.753 8.310 8.402 309,255 -0.49(-5.50%)
Mar 10, 2023 9.085 9.085 8.845 8.891 202,623 -0.21(-2.33%)
Mar 09, 2023 9.316 9.316 9.099 9.103 175,480 -0.20(-2.19%)
Mar 08, 2023 9.288 9.316 9.279 9.307 79,218 +0.03(+0.30%)
Mar 07, 2023 9.353 9.353 9.270 9.279 33,665 -0.06(-0.69%)
Mar 06, 2023 9.372 9.381 9.335 9.344 113,158 -0.02(-0.20%)
Mar 03, 2023 9.335 9.364 9.325 9.362 30,168 +0.05(+0.55%)
Mar 02, 2023 9.321 9.321 9.229 9.311 104,743 -0.01(-0.10%)
Mar 01, 2023 9.367 9.367 9.302 9.321 41,291 -0.06(-0.59%)
Feb 28, 2023 9.321 9.376 9.284 9.376 97,950 +0.04(+0.44%)
Feb 27, 2023 9.348 9.359 9.311 9.334 57,541 -0.00(-0.05%)
Feb 24, 2023 9.321 9.339 9.284 9.339 177,455 -0.03(-0.29%)
Feb 23, 2023 9.321 9.376 9.293 9.367 83,766 +0.07(+0.79%)
Feb 22, 2023 9.229 9.302 9.229 9.293 72,648 +0.08(+0.90%)
Feb 21, 2023 9.339 9.339 9.206 9.210 57,272 -0.13(-1.38%)
Feb 17, 2023 9.367 9.367 9.275 9.339 313,393 -0.01(-0.10%)
Feb 16, 2023 9.385 9.385 9.330 9.348 154,150 -0.08(-0.88%)
Feb 15, 2023 9.413 9.431 9.378 9.431 223,281 +0.03(+0.34%)
Feb 14, 2023 9.376 9.422 9.330 9.399 113,549 +0.03(+0.34%)
Feb 13, 2023 9.330 9.403 9.330 9.367 75,886 +0.01(+0.10%)
Feb 10, 2023 9.293 9.367 9.293 9.357 127,226 +0.05(+0.49%)
Feb 09, 2023 9.477 9.477 9.311 9.311 51,159 -0.10(-1.07%)
Feb 08, 2023 9.385 9.413 9.334 9.413 200,386 +0.06(+0.60%)
Feb 07, 2023 9.357 9.393 9.302 9.356 117,871 -0.02(-0.20%)
Feb 06, 2023 9.413 9.416 9.339 9.376 102,136 -0.03(-0.29%)
Feb 03, 2023 9.550 9.550 9.403 9.403 95,191 -0.15(-1.59%)
Feb 02, 2023 9.573 9.573 9.533 9.555 90,919 +0.06(+0.67%)
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.