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 29, 2023 8.961 8.995 8.902 8.902 134,684 -0.12(-1.30%)
Dec 28, 2023 9.030 9.064 8.991 9.020 47,732 -0.00(-0.03%)
Dec 27, 2023 9.013 9.027 8.993 9.023 59,129 +0.01(+0.16%)
Dec 26, 2023 8.974 9.021 8.974 9.008 53,841 +0.04(+0.43%)
Dec 22, 2023 8.993 9.013 8.954 8.969 82,605 +0.01(+0.06%)
Dec 21, 2023 8.954 9.018 8.945 8.964 75,902 +0.02(+0.22%)
Dec 20, 2023 8.945 9.013 8.940 8.945 149,822 +0.00(+0.00%)
Dec 19, 2023 8.886 8.954 8.886 8.945 141,051 +0.05(+0.60%)
Dec 18, 2023 8.925 8.964 8.798 8.891 146,577 -0.05(-0.60%)
Dec 15, 2023 8.915 8.973 8.915 8.945 92,789 +0.00(+0.00%)
Dec 14, 2023 8.818 8.959 8.818 8.945 137,047 +0.18(+2.00%)
Dec 13, 2023 8.682 8.798 8.662 8.769 100,906 +0.12(+1.34%)
Dec 12, 2023 8.633 8.691 8.623 8.653 102,239 +0.00(+0.01%)
Dec 11, 2023 8.672 8.691 8.613 8.652 64,149 -0.04(-0.50%)
Dec 08, 2023 8.730 8.730 8.662 8.696 103,635 -0.03(-0.38%)
Dec 07, 2023 8.682 8.750 8.672 8.729 79,832 +0.02(+0.21%)
Dec 06, 2023 8.691 8.720 8.623 8.711 42,535 +0.02(+0.22%)
Dec 05, 2023 8.682 8.728 8.662 8.691 59,798 -0.01(-0.16%)
Dec 04, 2023 8.734 8.744 8.656 8.705 46,716 -0.03(-0.34%)
Dec 01, 2023 8.579 8.734 8.579 8.734 51,166 +0.09(+1.05%)
Nov 30, 2023 8.637 8.671 8.618 8.643 34,983 +0.03(+0.36%)
Nov 29, 2023 8.560 8.627 8.560 8.613 35,381 +0.07(+0.87%)
Nov 28, 2023 8.501 8.550 8.501 8.538 33,423 +0.03(+0.35%)
Nov 27, 2023 8.453 8.521 8.435 8.509 34,618 +0.07(+0.78%)
Nov 24, 2023 8.414 8.462 8.414 8.443 16,870 +0.01(+0.12%)
Nov 22, 2023 8.501 8.501 8.404 8.434 67,180 -0.03(-0.34%)
Nov 21, 2023 8.511 8.521 8.463 8.463 45,888 -0.05(-0.63%)
Nov 20, 2023 8.511 8.530 8.505 8.516 47,639 +0.01(+0.17%)
Nov 17, 2023 8.530 8.540 8.501 8.502 51,774 +0.01(+0.06%)
Nov 16, 2023 8.472 8.497 8.463 8.497 50,665 +0.03(+0.34%)
Nov 15, 2023 8.482 8.501 8.443 8.468 53,493 -0.01(-0.17%)
Nov 14, 2023 8.424 8.530 8.424 8.482 80,420 +0.16(+1.98%)
Nov 13, 2023 8.288 8.346 8.240 8.317 89,708 +0.04(+0.47%)
Nov 10, 2023 8.288 8.298 8.249 8.278 50,155 +0.04(+0.47%)
Nov 09, 2023 8.375 8.375 8.240 8.240 40,814 -0.15(-1.73%)
Nov 08, 2023 8.346 8.385 8.337 8.385 47,627 +0.05(+0.58%)
Nov 07, 2023 8.337 8.404 8.327 8.337 84,752 -0.03(-0.35%)
Nov 06, 2023 8.375 8.395 8.346 8.366 53,728 -0.05(-0.58%)
Nov 03, 2023 8.356 8.414 8.356 8.414 208,361 +0.17(+2.07%)
Nov 02, 2023 8.109 8.272 8.109 8.244 53,494 +0.21(+2.64%)
Nov 01, 2023 7.925 8.070 7.925 8.031 69,719 +0.12(+1.52%)
Oct 31, 2023 7.887 7.935 7.887 7.911 29,955 +0.04(+0.55%)
Oct 30, 2023 7.877 7.931 7.858 7.867 41,686 -0.02(-0.24%)
Oct 27, 2023 7.954 7.954 7.858 7.887 580,799 -0.03(-0.37%)
Oct 26, 2023 7.916 7.983 7.916 7.916 142,918 -0.02(-0.26%)
Oct 25, 2023 8.012 8.012 7.935 7.936 38,143 -0.09(-1.12%)
Oct 24, 2023 7.945 8.026 7.945 8.026 40,659 +0.10(+1.27%)
Oct 23, 2023 7.867 7.935 7.858 7.925 54,218 +0.03(+0.37%)
Oct 20, 2023 7.887 7.911 7.819 7.896 34,087 +0.04(+0.55%)
Oct 19, 2023 7.954 7.983 7.853 7.853 67,458 -0.09(-1.15%)
Oct 18, 2023 7.993 7.993 7.925 7.945 32,106 -0.09(-1.08%)
Oct 17, 2023 8.002 8.041 7.983 8.031 56,142 +0.01(+0.12%)
Oct 16, 2023 8.051 8.070 7.974 8.022 94,103 +0.00(+0.00%)
Oct 13, 2023 8.128 8.176 8.012 8.022 61,414 -0.07(-0.84%)
Oct 12, 2023 8.128 8.166 8.080 8.089 22,149 -0.07(-0.83%)
Oct 11, 2023 8.195 8.215 8.137 8.157 143,468 +0.01(+0.12%)
Oct 10, 2023 8.080 8.166 8.080 8.147 38,122 +0.05(+0.60%)
Oct 09, 2023 8.060 8.128 8.031 8.099 48,953 +0.05(+0.60%)
Oct 06, 2023 8.041 8.109 8.012 8.051 59,271 -0.06(-0.71%)
Oct 05, 2023 8.099 8.147 8.099 8.109 40,726 +0.00(+0.00%)
Oct 04, 2023 8.166 8.186 8.109 8.109 63,876 +0.01(+0.10%)
Oct 03, 2023 8.283 8.283 8.082 8.101 87,398 -0.20(-2.37%)
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.