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 (%)
Sep 29, 2023 8.404 8.428 8.374 8.374 37,413 +0.00(+0.05%)
Sep 28, 2023 8.318 8.371 8.299 8.371 108,455 +0.03(+0.40%)
Sep 27, 2023 8.375 8.394 8.299 8.337 96,426 -0.02(-0.23%)
Sep 26, 2023 8.366 8.409 8.318 8.356 69,886 -0.05(-0.57%)
Sep 25, 2023 8.423 8.413 8.394 8.404 56,887 -0.03(-0.34%)
Sep 22, 2023 8.385 8.442 8.337 8.433 150,269 +0.04(+0.45%)
Sep 21, 2023 8.471 8.471 8.394 8.394 74,862 -0.13(-1.54%)
Sep 20, 2023 8.547 8.569 8.525 8.525 79,808 -0.02(-0.20%)
Sep 19, 2023 8.528 8.557 8.499 8.542 34,355 +0.00(+0.06%)
Sep 18, 2023 8.490 8.537 8.461 8.537 47,080 +0.05(+0.57%)
Sep 15, 2023 8.509 8.509 8.480 8.489 27,076 -0.02(-0.22%)
Sep 14, 2023 8.490 8.509 8.471 8.508 128,264 +0.03(+0.38%)
Sep 13, 2023 8.452 8.499 8.428 8.475 41,323 +0.03(+0.32%)
Sep 12, 2023 8.471 8.471 8.421 8.449 62,369 -0.03(-0.37%)
Sep 11, 2023 8.490 8.490 8.404 8.480 90,662 +0.01(+0.17%)
Sep 08, 2023 8.461 8.480 8.452 8.466 208,539 +0.03(+0.40%)
Sep 07, 2023 8.461 8.471 8.433 8.433 37,539 -0.02(-0.28%)
Sep 06, 2023 8.509 8.509 8.452 8.456 31,964 -0.02(-0.19%)
Sep 05, 2023 8.501 8.530 8.463 8.473 31,412 -0.05(-0.56%)
Sep 01, 2023 8.567 8.567 8.501 8.520 59,476 +0.02(+0.20%)
Aug 31, 2023 8.454 8.520 8.454 8.503 40,796 +0.07(+0.78%)
Aug 30, 2023 8.397 8.444 8.397 8.437 86,324 +0.02(+0.25%)
Aug 29, 2023 8.330 8.425 8.330 8.416 66,717 +0.05(+0.65%)
Aug 28, 2023 8.378 8.387 8.349 8.362 80,659 +0.01(+0.16%)
Aug 25, 2023 8.349 8.359 8.292 8.348 34,311 +0.05(+0.56%)
Aug 24, 2023 8.330 8.378 8.302 8.302 47,185 -0.03(-0.40%)
Aug 23, 2023 8.292 8.349 8.291 8.335 103,947 +0.09(+1.07%)
Aug 22, 2023 8.273 8.273 8.226 8.247 40,965 +0.02(+0.25%)
Aug 21, 2023 8.302 8.302 8.207 8.226 70,977 -0.06(-0.69%)
Aug 18, 2023 8.292 8.311 8.264 8.283 45,681 -0.04(-0.46%)
Aug 17, 2023 8.359 8.359 8.283 8.321 138,308 -0.07(-0.79%)
Aug 16, 2023 8.435 8.435 8.349 8.387 116,831 -0.04(-0.51%)
Aug 15, 2023 8.463 8.463 8.425 8.430 56,543 -0.05(-0.62%)
Aug 14, 2023 8.444 8.482 8.436 8.482 119,910 +0.02(+0.22%)
Aug 11, 2023 8.444 8.491 8.368 8.463 231,400 -0.01(-0.11%)
Aug 10, 2023 8.482 8.511 8.459 8.473 34,565 +0.01(+0.11%)
Aug 09, 2023 8.463 8.511 8.463 8.463 107,352 -0.02(-0.27%)
Aug 08, 2023 8.482 8.501 8.444 8.486 42,226 -0.02(-0.23%)
Aug 07, 2023 8.520 8.529 8.492 8.506 54,278 +0.01(+0.11%)
Aug 04, 2023 8.463 8.538 8.454 8.496 40,207 +0.04(+0.50%)
Aug 03, 2023 8.473 8.473 8.435 8.454 63,555 -0.06(-0.69%)
Aug 02, 2023 8.503 8.522 8.456 8.512 96,279 -0.05(-0.54%)
Aug 01, 2023 8.550 8.588 8.531 8.559 63,296 -0.03(-0.40%)
Jul 31, 2023 8.512 8.593 8.512 8.593 63,564 +0.09(+1.02%)
Jul 28, 2023 8.522 8.560 8.503 8.506 44,592 -0.01(-0.08%)
Jul 27, 2023 8.578 8.588 8.503 8.512 63,226 -0.06(-0.75%)
Jul 26, 2023 8.503 8.578 8.503 8.577 38,768 +0.09(+1.08%)
Jul 25, 2023 8.484 8.494 8.465 8.486 28,191 +0.00(+0.02%)
Jul 24, 2023 8.503 8.522 8.465 8.484 87,330 +0.02(+0.23%)
Jul 21, 2023 8.475 8.503 8.456 8.465 34,395 +0.01(+0.09%)
Jul 20, 2023 8.465 8.494 8.437 8.457 51,130 -0.05(-0.54%)
Jul 19, 2023 8.484 8.520 8.475 8.503 52,656 +0.06(+0.68%)
Jul 18, 2023 8.390 8.456 8.390 8.445 87,519 +0.05(+0.64%)
Jul 17, 2023 8.512 8.550 8.366 8.392 60,566 -0.12(-1.38%)
Jul 14, 2023 8.588 8.626 8.503 8.509 82,808 -0.03(-0.37%)
Jul 13, 2023 8.560 8.597 8.541 8.541 39,204 -0.00(-0.06%)
Jul 12, 2023 8.569 8.569 8.538 8.546 78,641 +0.03(+0.36%)
Jul 11, 2023 8.475 8.531 8.475 8.515 66,473 +0.04(+0.51%)
Jul 10, 2023 8.437 8.531 8.437 8.471 118,118 +0.02(+0.26%)
Jul 07, 2023 8.361 8.456 8.361 8.449 114,771 +0.08(+0.93%)
Jul 06, 2023 8.465 8.494 8.324 8.371 49,181 -0.14(-1.60%)
Jul 05, 2023 8.514 8.571 8.505 8.507 104,159 -0.03(-0.36%)
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.