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 31, 2019 8.492 8.504 8.461 8.462 66,297 -0.04(-0.43%)
May 30, 2019 8.521 8.521 8.484 8.499 26,384 +0.01(+0.09%)
May 29, 2019 8.492 8.514 8.492 8.492 57,009 +0.00(+0.00%)
May 28, 2019 8.521 8.521 8.484 8.492 80,836 -0.01(-0.17%)
May 24, 2019 8.499 8.536 8.477 8.506 50,778 +0.01(+0.17%)
May 23, 2019 8.543 8.550 8.492 8.492 61,271 -0.01(-0.09%)
May 22, 2019 8.506 8.536 8.492 8.499 127,121 +0.00(+0.00%)
May 21, 2019 8.492 8.506 8.484 8.499 71,155 +0.03(+0.35%)
May 20, 2019 8.499 8.506 8.470 8.470 75,424 -0.04(-0.43%)
May 17, 2019 8.514 8.536 8.499 8.506 184,599 -0.02(-0.26%)
May 16, 2019 8.484 8.536 8.484 8.528 136,619 +0.01(+0.09%)
May 15, 2019 8.470 8.521 8.470 8.521 57,763 +0.04(+0.43%)
May 14, 2019 8.477 8.484 8.447 8.484 135,669 +0.02(+0.26%)
May 13, 2019 8.455 8.473 8.447 8.462 62,864 -0.02(-0.26%)
May 10, 2019 8.499 8.499 8.462 8.484 50,097 +0.01(+0.08%)
May 09, 2019 8.470 8.492 8.455 8.477 93,678 -0.02(-0.26%)
May 08, 2019 8.470 8.499 8.470 8.499 37,793 +0.01(+0.17%)
May 07, 2019 8.462 8.514 8.462 8.484 67,403 -0.02(-0.26%)
May 06, 2019 8.521 8.521 8.492 8.506 74,418 -0.01(-0.17%)
May 03, 2019 8.477 8.528 8.477 8.521 154,377 +0.04(+0.52%)
May 02, 2019 8.506 8.514 8.463 8.477 395,687 -0.02(-0.19%)
May 01, 2019 8.433 8.506 8.426 8.494 247,595 +0.05(+0.54%)
Apr 30, 2019 8.477 8.499 8.441 8.448 383,062 -0.03(-0.34%)
Apr 29, 2019 8.485 8.485 8.463 8.477 76,680 +0.01(+0.17%)
Apr 26, 2019 8.485 8.506 8.455 8.463 129,174 -0.02(-0.26%)
Apr 25, 2019 8.528 8.528 8.485 8.485 77,983 -0.01(-0.09%)
Apr 24, 2019 8.528 8.539 8.492 8.492 187,965 -0.03(-0.34%)
Apr 23, 2019 8.521 8.528 8.507 8.521 97,247 +0.01(+0.09%)
Apr 22, 2019 8.485 8.514 8.485 8.514 319,492 -0.00(-0.03%)
Apr 18, 2019 8.543 8.543 8.492 8.516 191,161 -0.02(-0.19%)
Apr 17, 2019 8.543 8.566 8.528 8.532 78,351 +0.00(+0.04%)
Apr 16, 2019 8.528 8.565 8.528 8.528 79,217 -0.02(-0.26%)
Apr 15, 2019 8.536 8.558 8.521 8.550 95,514 +0.02(+0.26%)
Apr 12, 2019 8.558 8.565 8.521 8.528 141,215 -0.01(-0.17%)
Apr 11, 2019 8.528 8.550 8.528 8.543 80,611 +0.01(+0.17%)
Apr 10, 2019 8.521 8.550 8.521 8.528 236,972 +0.01(+0.09%)
Apr 09, 2019 8.572 8.572 8.514 8.521 69,314 -0.03(-0.33%)
Apr 08, 2019 8.550 8.565 8.508 8.550 57,787 -0.02(-0.26%)
Apr 05, 2019 8.521 8.580 8.514 8.572 221,402 +0.02(+0.26%)
Apr 04, 2019 8.514 8.550 8.514 8.550 86,925 +0.01(+0.17%)
Apr 03, 2019 8.550 8.550 8.485 8.536 267,781 +0.01(+0.08%)
Apr 02, 2019 8.500 8.529 8.456 8.529 139,719 +0.06(+0.69%)
Apr 01, 2019 8.442 8.500 8.442 8.471 238,176 +0.03(+0.34%)
Mar 29, 2019 8.420 8.449 8.405 8.442 189,660 +0.01(+0.09%)
Mar 28, 2019 8.442 8.442 8.413 8.434 33,206 +0.01(+0.17%)
Mar 27, 2019 8.412 8.442 8.398 8.420 71,907 +0.01(+0.09%)
Mar 26, 2019 8.427 8.427 8.412 8.412 65,410 +0.01(+0.08%)
Mar 25, 2019 8.434 8.449 8.405 8.406 222,379 -0.03(-0.34%)
Mar 22, 2019 8.449 8.459 8.420 8.434 131,895 -0.04(-0.43%)
Mar 21, 2019 8.471 8.471 8.438 8.471 117,733 +0.03(+0.34%)
Mar 20, 2019 8.434 8.451 8.405 8.442 111,452 -0.01(-0.17%)
Mar 19, 2019 8.471 8.495 8.449 8.456 101,412 -0.01(-0.13%)
Mar 18, 2019 8.442 8.478 8.442 8.467 63,363 +0.02(+0.20%)
Mar 15, 2019 8.405 8.458 8.405 8.450 141,935 +0.01(+0.08%)
Mar 14, 2019 8.434 8.456 8.434 8.443 26,308 -0.02(-0.19%)
Mar 13, 2019 8.463 8.485 8.427 8.459 378,342 +0.02(+0.29%)
Mar 12, 2019 8.427 8.463 8.412 8.434 283,239 +0.00(+0.04%)
Mar 11, 2019 8.420 8.434 8.398 8.431 164,675 +0.00(+0.04%)
Mar 08, 2019 8.412 8.442 8.405 8.427 131,758 -0.01(-0.09%)
Mar 07, 2019 8.449 8.449 8.420 8.434 103,575 -0.01(-0.14%)
Mar 06, 2019 8.543 8.543 8.434 8.446 77,414 +0.01(+0.14%)
Mar 05, 2019 8.485 8.485 8.427 8.434 135,267 -0.00(-0.05%)
Mar 04, 2019 8.442 8.449 8.406 8.438 134,732 +0.03(+0.30%)
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.