Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.215 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 10.07 10.11 10.07 10.08 79,623 +0.00(+0.00%)
Dec 30, 2021 10.06 10.09 10.05 10.08 84,806 +0.05(+0.48%)
Dec 29, 2021 9.990 10.04 9.974 10.03 60,043 +0.00(+0.00%)
Dec 28, 2021 10.03 10.04 10.00 10.03 99,093 -0.02(-0.17%)
Dec 27, 2021 10.04 10.05 10.01 10.05 68,031 +0.03(+0.26%)
Dec 23, 2021 10.02 10.03 9.990 10.02 342,543 +0.02(+0.17%)
Dec 22, 2021 9.982 10.02 9.973 10.01 62,328 +0.03(+0.26%)
Dec 21, 2021 9.905 9.982 9.905 9.982 88,339 +0.06(+0.60%)
Dec 20, 2021 9.939 10.01 9.905 9.922 124,326 -0.03(-0.26%)
Dec 17, 2021 9.990 10.01 9.947 9.947 91,265 -0.04(-0.43%)
Dec 16, 2021 9.956 10.03 9.956 9.990 51,116 +0.05(+0.52%)
Dec 15, 2021 9.956 9.956 9.930 9.939 56,099 +0.01(+0.13%)
Dec 14, 2021 9.930 9.973 9.913 9.926 75,891 -0.05(-0.47%)
Dec 13, 2021 9.965 9.999 9.939 9.973 75,597 +0.04(+0.43%)
Dec 10, 2021 9.965 9.982 9.930 9.930 63,500 -0.03(-0.26%)
Dec 09, 2021 9.999 9.999 9.956 9.956 61,426 -0.02(-0.17%)
Dec 08, 2021 10.01 10.01 9.973 9.973 134,725 -0.03(-0.34%)
Dec 07, 2021 9.947 10.02 9.947 10.01 69,942 +0.07(+0.69%)
Dec 06, 2021 9.965 9.973 9.922 9.939 139,368 +0.01(+0.09%)
Dec 03, 2021 9.973 9.982 9.896 9.930 118,667 -0.02(-0.20%)
Dec 02, 2021 9.899 9.959 9.878 9.950 62,872 +0.06(+0.60%)
Dec 01, 2021 9.933 9.959 9.882 9.891 80,615 -0.01(-0.09%)
Nov 30, 2021 9.916 9.958 9.882 9.899 85,475 -0.04(-0.43%)
Nov 29, 2021 9.899 9.967 9.899 9.942 40,851 -0.01(-0.09%)
Nov 26, 2021 9.933 9.950 9.865 9.950 64,943 -0.02(-0.23%)
Nov 24, 2021 9.925 9.976 9.917 9.974 86,055 +0.02(+0.23%)
Nov 23, 2021 9.959 9.959 9.891 9.950 103,895 -0.03(-0.25%)
Nov 22, 2021 10.01 10.02 9.976 9.975 115,750 -0.02(-0.18%)
Nov 19, 2021 10.02 10.03 9.993 9.993 155,717 -0.03(-0.26%)
Nov 18, 2021 10.02 10.06 10.01 10.02 73,754 -0.03(-0.34%)
Nov 17, 2021 10.04 10.05 10.01 10.05 64,547 +0.01(+0.09%)
Nov 16, 2021 10.03 10.07 10.03 10.04 63,039 +0.02(+0.17%)
Nov 15, 2021 10.05 10.08 10.02 10.03 78,784 -0.03(-0.25%)
Nov 12, 2021 10.08 10.11 10.05 10.05 85,185 +0.00(+0.00%)
Nov 11, 2021 10.10 10.10 10.05 10.05 78,797 -0.03(-0.34%)
Nov 10, 2021 10.14 10.09 190,889 -0.08(-0.75%)
Nov 09, 2021 10.18 10.19 10.16 10.16 179,034 +0.00(+0.00%)
Nov 08, 2021 10.18 10.18 10.16 10.16 70,122 +0.00(+0.00%)
Nov 05, 2021 10.21 10.21 10.15 10.16 105,616 -0.02(-0.17%)
Nov 04, 2021 10.14 10.18 10.14 10.18 51,847 +0.04(+0.42%)
Nov 03, 2021 10.13 10.15 10.13 10.14 51,375 -0.00(-0.03%)
Nov 02, 2021 10.16 10.16 10.13 10.14 42,747 -0.01(-0.08%)
Nov 01, 2021 10.12 10.15 10.14 10.15 49,799 +0.01(+0.08%)
Oct 29, 2021 10.11 10.14 10.09 10.14 58,583 +0.03(+0.29%)
Oct 28, 2021 10.12 10.13 10.08 10.11 101,511 +0.00(+0.04%)
Oct 27, 2021 10.11 10.12 10.09 10.11 55,469 -0.01(-0.09%)
Oct 26, 2021 10.11 10.12 52,397 +0.00(+0.00%)
Oct 25, 2021 10.11 10.12 10.07 10.12 133,718 +0.05(+0.51%)
Oct 22, 2021 10.06 10.12 10.06 10.06 42,459 -0.03(-0.26%)
Oct 21, 2021 10.12 10.12 10.09 10.09 49,968 -0.01(-0.12%)
Oct 20, 2021 10.06 10.11 10.05 10.10 75,630 +0.03(+0.29%)
Oct 19, 2021 10.07 10.09 10.06 10.07 95,214 -0.01(-0.08%)
Oct 18, 2021 10.08 10.08 10.05 10.08 74,519 -0.01(-0.09%)
Oct 15, 2021 10.12 10.14 10.08 10.09 119,883 -0.03(-0.33%)
Oct 14, 2021 10.14 10.14 10.11 10.12 93,944 +0.04(+0.42%)
Oct 13, 2021 10.06 10.09 10.04 10.08 67,462 +0.04(+0.35%)
Oct 12, 2021 10.04 10.05 10.02 10.05 45,609 +0.01(+0.07%)
Oct 11, 2021 10.02 10.05 10.02 10.04 42,811 +0.01(+0.13%)
Oct 08, 2021 10.05 10.06 10.01 10.03 90,997 -0.01(-0.13%)
Oct 07, 2021 10.06 10.06 10.01 10.04 69,776 +0.03(+0.25%)
Oct 06, 2021 10.02 10.03 9.988 10.01 107,194 +0.00(+0.00%)
Oct 05, 2021 10.05 10.05 10.01 10.01 116,318 -0.01(-0.11%)
Oct 04, 2021 10.07 10.07 10.02 10.03 72,047 -0.07(-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.