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 28, 2021 9.889 9.930 9.889 9.930 64,333 +0.03(+0.33%)
May 27, 2021 9.880 9.930 9.880 9.897 77,886 +0.01(+0.08%)
May 26, 2021 9.922 9.922 9.872 9.889 53,640 +0.00(+0.00%)
May 25, 2021 9.905 9.905 9.880 9.889 96,648 -0.01(-0.15%)
May 24, 2021 9.905 9.921 9.897 9.904 47,048 +0.03(+0.32%)
May 21, 2021 9.889 9.905 9.864 9.872 90,173 -0.02(-0.17%)
May 20, 2021 9.872 9.889 9.839 9.889 146,441 +0.07(+0.67%)
May 19, 2021 9.773 9.839 9.773 9.822 85,725 -0.01(-0.08%)
May 18, 2021 9.814 9.872 9.814 9.831 160,013 +0.02(+0.17%)
May 17, 2021 9.831 9.831 9.781 9.814 82,594 +0.01(+0.08%)
May 14, 2021 9.814 9.831 9.781 9.806 82,142 +0.04(+0.42%)
May 13, 2021 9.748 9.787 9.742 9.764 94,364 +0.05(+0.51%)
May 12, 2021 9.715 9.756 9.706 9.715 174,021 -0.07(-0.72%)
May 11, 2021 9.814 9.814 9.698 9.785 139,681 -0.05(-0.46%)
May 10, 2021 9.847 9.864 9.822 9.831 61,292 -0.03(-0.29%)
May 07, 2021 9.798 9.864 9.798 9.860 66,922 +0.05(+0.55%)
May 06, 2021 9.806 9.822 9.773 9.806 160,743 -0.02(-0.17%)
May 05, 2021 9.822 9.856 9.152 9.822 132,796 +0.01(+0.14%)
May 04, 2021 9.809 9.858 9.805 9.809 162,522 -0.01(-0.08%)
May 03, 2021 9.866 9.866 9.817 9.817 216,864 -0.01(-0.08%)
Apr 30, 2021 9.891 9.891 9.825 9.825 107,732 -0.05(-0.50%)
Apr 29, 2021 9.883 9.891 9.842 9.875 82,726 -0.00(-0.04%)
Apr 28, 2021 9.850 9.883 9.850 9.879 161,767 +0.01(+0.08%)
Apr 27, 2021 9.875 9.883 9.850 9.871 107,726 -0.00(-0.04%)
Apr 26, 2021 9.883 9.891 9.861 9.875 82,809 +0.02(+0.17%)
Apr 23, 2021 9.866 9.866 9.843 9.858 72,307 +0.02(+0.17%)
Apr 22, 2021 9.866 9.866 9.829 9.842 109,681 +0.00(+0.00%)
Apr 21, 2021 9.792 9.850 9.768 9.842 79,469 +0.04(+0.42%)
Apr 20, 2021 9.850 9.850 9.800 9.800 74,721 -0.03(-0.34%)
Apr 19, 2021 9.891 9.891 9.817 9.833 125,376 -0.06(-0.58%)
Apr 16, 2021 9.883 9.899 9.875 9.891 100,938 +0.01(+0.08%)
Apr 15, 2021 9.883 9.883 9.862 9.883 57,105 +0.02(+0.25%)
Apr 14, 2021 9.842 9.875 9.842 9.858 102,474 +0.01(+0.08%)
Apr 13, 2021 9.842 9.866 9.838 9.850 96,381 +0.02(+0.17%)
Apr 12, 2021 9.866 9.866 9.833 9.833 94,947 -0.02(-0.17%)
Apr 09, 2021 9.858 9.858 9.833 9.850 98,269 +0.01(+0.13%)
Apr 08, 2021 9.858 9.858 9.833 9.838 81,852 +0.00(+0.04%)
Apr 07, 2021 9.817 9.858 9.814 9.833 87,896 -0.02(-0.17%)
Apr 06, 2021 9.833 9.858 9.768 9.850 447,425 +0.01(+0.08%)
Apr 05, 2021 9.842 9.842 9.776 9.842 128,389 +0.05(+0.56%)
Apr 01, 2021 9.770 9.795 9.766 9.787 107,879 +0.03(+0.34%)
Mar 31, 2021 9.738 9.762 9.728 9.754 122,956 +0.05(+0.51%)
Mar 30, 2021 9.746 9.779 9.697 9.705 90,105 -0.02(-0.21%)
Mar 29, 2021 9.770 9.771 9.717 9.725 159,091 -0.04(-0.36%)
Mar 26, 2021 9.721 9.760 9.705 9.760 73,748 +0.05(+0.49%)
Mar 25, 2021 9.738 9.738 9.680 9.713 81,738 -0.00(-0.00%)
Mar 24, 2021 9.705 9.746 9.697 9.713 100,040 +0.02(+0.25%)
Mar 23, 2021 9.738 9.738 9.664 9.688 106,737 -0.02(-0.17%)
Mar 22, 2021 9.672 9.721 9.672 9.705 56,711 +0.01(+0.08%)
Mar 19, 2021 9.672 9.697 9.623 9.697 64,849 +0.04(+0.43%)
Mar 18, 2021 9.721 9.746 9.639 9.655 85,651 -0.10(-1.02%)
Mar 17, 2021 9.746 9.779 9.721 9.754 68,854 -0.01(-0.08%)
Mar 16, 2021 9.746 9.770 9.713 9.762 114,872 +0.02(+0.17%)
Mar 15, 2021 9.705 9.746 9.689 9.746 129,280 +0.06(+0.64%)
Mar 12, 2021 9.705 9.705 9.656 9.684 86,181 -0.00(-0.04%)
Mar 11, 2021 9.688 9.713 9.647 9.688 166,249 +0.03(+0.34%)
Mar 10, 2021 9.656 9.661 9.639 9.656 44,106 +0.00(+0.02%)
Mar 09, 2021 9.631 9.656 9.582 9.654 100,387 +0.06(+0.58%)
Mar 08, 2021 9.582 9.615 9.574 9.598 119,477 -0.00(-0.03%)
Mar 05, 2021 9.606 9.606 9.500 9.601 159,808 +0.06(+0.63%)
Mar 04, 2021 9.582 9.623 9.524 9.541 80,605 -0.05(-0.51%)
Mar 03, 2021 9.574 9.622 9.557 9.590 137,659 -0.00(-0.03%)
Mar 02, 2021 9.568 9.617 9.560 9.593 154,269 +0.04(+0.43%)
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.