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 -0.015 (-0.16%)
Official Closing 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 (%)
May 29, 2020 8.372 8.403 8.302 8.395 61,905 +0.05(+0.56%)
May 28, 2020 8.333 8.412 8.330 8.348 60,350 +0.02(+0.19%)
May 27, 2020 8.411 8.411 8.321 8.333 70,628 +0.00(+0.00%)
May 26, 2020 8.278 8.372 8.278 8.333 49,456 +0.09(+1.14%)
May 22, 2020 8.177 8.286 8.169 8.239 77,285 +0.05(+0.57%)
May 21, 2020 8.192 8.192 8.158 8.192 61,032 +0.02(+0.23%)
May 20, 2020 8.153 8.184 8.134 8.174 51,796 +0.03(+0.38%)
May 19, 2020 8.060 8.153 8.060 8.142 30,766 +0.00(+0.06%)
May 18, 2020 8.068 8.167 8.068 8.138 31,166 +0.14(+1.76%)
May 15, 2020 8.054 8.054 7.990 7.997 13,842 -0.05(-0.68%)
May 14, 2020 8.029 8.052 7.888 8.052 78,272 +0.01(+0.10%)
May 13, 2020 8.169 8.187 8.044 8.044 81,153 -0.11(-1.30%)
May 12, 2020 8.231 8.255 8.146 8.150 85,271 -0.03(-0.43%)
May 11, 2020 8.185 8.200 8.144 8.185 92,524 -0.00(-0.01%)
May 08, 2020 8.224 8.224 8.150 8.185 72,671 +0.04(+0.49%)
May 07, 2020 8.169 8.224 8.138 8.146 54,731 +0.05(+0.58%)
May 06, 2020 8.169 8.169 8.091 8.099 54,453 -0.05(-0.60%)
May 05, 2020 8.130 8.185 8.130 8.148 49,002 +0.04(+0.48%)
May 04, 2020 8.148 8.148 8.100 8.109 149,250 -0.02(-0.24%)
May 01, 2020 8.226 8.226 8.078 8.129 112,498 -0.13(-1.55%)
Apr 30, 2020 8.202 8.288 8.187 8.257 151,244 +0.05(+0.57%)
Apr 29, 2020 8.047 8.210 8.026 8.210 112,523 +0.17(+2.12%)
Apr 28, 2020 8.032 8.094 8.032 8.039 25,619 +0.02(+0.19%)
Apr 27, 2020 7.993 8.032 7.962 8.024 77,246 +0.07(+0.93%)
Apr 24, 2020 8.032 8.047 7.894 7.950 47,808 -0.03(-0.34%)
Apr 23, 2020 7.931 8.001 7.895 7.977 41,031 +0.10(+1.28%)
Apr 22, 2020 7.838 7.954 7.838 7.876 47,679 +0.04(+0.50%)
Apr 21, 2020 7.876 7.908 7.719 7.838 71,354 -0.09(-1.08%)
Apr 20, 2020 8.063 8.063 7.876 7.923 403,534 -0.18(-2.27%)
Apr 17, 2020 8.047 8.140 7.993 8.107 714,167 +0.15(+1.93%)
Apr 16, 2020 8.001 8.001 7.853 7.954 45,655 +0.00(+0.00%)
Apr 15, 2020 8.047 8.070 7.884 7.954 114,338 -0.11(-1.35%)
Apr 14, 2020 8.078 8.226 7.958 8.063 59,925 +0.13(+1.66%)
Apr 13, 2020 8.039 8.063 7.776 7.931 111,877 -0.14(-1.73%)
Apr 09, 2020 7.838 8.121 7.838 8.070 212,497 +0.34(+4.42%)
Apr 08, 2020 7.589 7.791 7.523 7.729 80,777 +0.22(+2.89%)
Apr 07, 2020 7.395 7.581 7.388 7.512 119,868 +0.15(+2.00%)
Apr 06, 2020 7.085 7.450 7.046 7.364 121,006 +0.32(+4.52%)
Apr 03, 2020 7.302 7.310 6.992 7.046 56,571 -0.12(-1.66%)
Apr 02, 2020 7.250 7.304 7.057 7.165 87,676 +0.00(+0.00%)
Apr 01, 2020 7.258 7.296 7.013 7.165 144,089 -0.26(-3.48%)
Mar 31, 2020 7.397 7.697 7.397 7.424 141,158 -0.03(-0.36%)
Mar 30, 2020 7.589 7.805 7.250 7.451 110,367 +0.01(+0.10%)
Mar 27, 2020 7.458 7.582 7.374 7.443 117,854 -0.26(-3.40%)
Mar 26, 2020 7.304 7.744 7.212 7.705 507,340 +0.50(+6.96%)
Mar 25, 2020 6.857 7.317 6.757 7.204 202,284 +0.51(+7.60%)
Mar 24, 2020 6.348 6.888 6.348 6.695 119,127 +0.52(+8.36%)
Mar 23, 2020 6.309 6.641 5.916 6.178 439,837 -0.64(-9.39%)
Mar 20, 2020 6.602 7.034 6.546 6.818 182,810 +0.22(+3.39%)
Mar 19, 2020 5.476 6.720 5.399 6.595 357,742 +0.72(+12.20%)
Mar 18, 2020 6.872 6.930 5.260 5.877 398,492 -1.30(-18.15%)
Mar 17, 2020 7.111 7.278 6.942 7.181 261,944 +0.06(+0.87%)
Mar 16, 2020 7.258 7.358 7.119 7.119 210,753 -0.78(-9.86%)
Mar 13, 2020 7.636 7.898 7.266 7.898 428,114 +0.26(+3.43%)
Mar 12, 2020 7.852 8.145 7.304 7.636 491,102 -0.53(-6.52%)
Mar 11, 2020 8.222 8.338 8.114 8.168 156,990 -0.20(-2.40%)
Mar 10, 2020 8.446 8.476 8.253 8.368 204,338 +0.06(+0.74%)
Mar 09, 2020 8.446 8.592 8.052 8.307 337,057 -0.40(-4.61%)
Mar 06, 2020 8.816 8.822 8.662 8.708 164,659 -0.13(-1.48%)
Mar 05, 2020 8.839 8.908 8.839 8.839 103,805 -0.08(-0.95%)
Mar 04, 2020 8.870 8.924 8.831 8.924 149,250 +0.14(+1.55%)
Mar 03, 2020 8.811 8.949 8.765 8.788 169,450 +0.02(+0.26%)
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.