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

GX Superincome Preferred ETF (NY: SPFF )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 8.621 8.686 8.621 8.658 251,404 +0.03(+0.33%)
Mar 30, 2023 8.630 8.630 8.557 8.629 55,717 +0.04(+0.42%)
Mar 29, 2023 8.538 8.612 8.520 8.593 62,750 +0.07(+0.87%)
Mar 28, 2023 8.510 8.593 8.455 8.520 96,837 +0.06(+0.76%)
Mar 27, 2023 8.483 8.557 8.446 8.455 96,615 +0.08(+0.99%)
Mar 24, 2023 8.372 8.418 8.335 8.372 92,454 -0.01(-0.11%)
Mar 23, 2023 8.520 8.608 8.381 8.381 124,615 -0.13(-1.52%)
Mar 22, 2023 8.557 8.612 8.510 8.510 112,610 -0.06(-0.70%)
Mar 21, 2023 8.510 8.575 8.492 8.570 98,539 +0.20(+2.37%)
Mar 20, 2023 8.381 8.469 8.335 8.372 289,290 +0.02(+0.22%)
Mar 17, 2023 8.557 8.557 8.353 8.353 81,194 -0.25(-2.90%)
Mar 16, 2023 8.409 8.640 8.388 8.603 575,364 +0.16(+1.86%)
Mar 15, 2023 8.520 8.537 8.372 8.446 80,857 -0.21(-2.45%)
Mar 14, 2023 8.529 8.752 8.529 8.658 464,553 +0.26(+3.08%)
Mar 13, 2023 8.686 8.750 8.307 8.400 309,345 -0.49(-5.50%)
Mar 10, 2023 9.083 9.083 8.843 8.889 202,683 -0.21(-2.33%)
Mar 09, 2023 9.313 9.313 9.096 9.101 175,531 -0.20(-2.19%)
Mar 08, 2023 9.286 9.313 9.276 9.304 79,242 +0.03(+0.30%)
Mar 07, 2023 9.350 9.350 9.267 9.276 33,674 -0.06(-0.69%)
Mar 06, 2023 9.369 9.378 9.332 9.341 113,191 -0.02(-0.20%)
Mar 03, 2023 9.332 9.362 9.323 9.360 30,177 +0.05(+0.55%)
Mar 02, 2023 9.318 9.318 9.226 9.309 104,773 -0.01(-0.10%)
Mar 01, 2023 9.364 9.364 9.300 9.318 41,303 -0.06(-0.59%)
Feb 28, 2023 9.318 9.373 9.281 9.373 97,978 +0.04(+0.44%)
Feb 27, 2023 9.345 9.357 9.309 9.332 57,558 -0.00(-0.05%)
Feb 24, 2023 9.318 9.336 9.281 9.336 177,507 -0.03(-0.29%)
Feb 23, 2023 9.318 9.373 9.290 9.364 83,790 +0.07(+0.79%)
Feb 22, 2023 9.226 9.300 9.226 9.290 72,670 +0.08(+0.90%)
Feb 21, 2023 9.336 9.336 9.203 9.208 57,289 -0.13(-1.38%)
Feb 17, 2023 9.364 9.364 9.272 9.336 313,484 -0.01(-0.10%)
Feb 16, 2023 9.382 9.382 9.327 9.345 154,195 -0.08(-0.88%)
Feb 15, 2023 9.410 9.428 9.375 9.428 223,346 +0.03(+0.34%)
Feb 14, 2023 9.373 9.419 9.327 9.396 113,582 +0.03(+0.34%)
Feb 13, 2023 9.327 9.401 9.327 9.364 75,908 +0.01(+0.10%)
Feb 10, 2023 9.290 9.364 9.290 9.355 127,263 +0.05(+0.49%)
Feb 09, 2023 9.474 9.474 9.309 9.309 51,173 -0.10(-1.07%)
Feb 08, 2023 9.382 9.410 9.331 9.410 200,445 +0.06(+0.60%)
Feb 07, 2023 9.355 9.390 9.300 9.354 117,906 -0.02(-0.20%)
Feb 06, 2023 9.410 9.414 9.337 9.373 102,166 -0.03(-0.29%)
Feb 03, 2023 9.547 9.547 9.401 9.401 95,219 -0.15(-1.59%)
Feb 02, 2023 9.570 9.570 9.531 9.552 90,946 +0.06(+0.67%)
Feb 01, 2023 9.461 9.516 9.432 9.488 79,718 +0.05(+0.48%)
Jan 31, 2023 9.415 9.461 9.397 9.442 541,228 +0.02(+0.24%)
Jan 30, 2023 9.406 9.442 9.370 9.420 149,067 +0.02(+0.24%)
Jan 27, 2023 9.379 9.406 9.360 9.397 74,574 +0.03(+0.29%)
Jan 26, 2023 9.379 9.385 9.305 9.369 63,803 +0.03(+0.29%)
Jan 25, 2023 9.305 9.342 9.260 9.342 163,449 +0.04(+0.39%)
Jan 24, 2023 9.351 9.351 9.280 9.305 62,957 -0.03(-0.29%)
Jan 23, 2023 9.260 9.342 9.260 9.333 65,592 +0.06(+0.69%)
Jan 20, 2023 9.242 9.269 9.187 9.269 88,150 +0.02(+0.25%)
Jan 19, 2023 9.187 9.260 9.178 9.246 61,275 -0.00(-0.05%)
Jan 18, 2023 9.315 9.351 9.196 9.251 111,192 -0.03(-0.30%)
Jan 17, 2023 9.214 9.278 9.169 9.278 82,303 +0.09(+1.02%)
Jan 13, 2023 9.150 9.196 9.141 9.184 48,811 +0.02(+0.17%)
Jan 12, 2023 9.132 9.187 9.095 9.169 196,317 +0.05(+0.60%)
Jan 11, 2023 9.123 9.123 9.053 9.114 52,468 +0.03(+0.30%)
Jan 10, 2023 9.032 9.086 8.997 9.086 109,038 +0.03(+0.30%)
Jan 09, 2023 9.050 9.123 8.995 9.059 125,812 +0.05(+0.51%)
Jan 06, 2023 8.931 9.032 8.931 9.013 125,255 +0.08(+0.92%)
Jan 05, 2023 8.794 8.949 8.794 8.931 167,865 +0.05(+0.62%)
Jan 04, 2023 8.685 8.876 8.685 8.876 951,685 +0.20(+2.26%)
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.