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 (%)
May 29, 2020 8.333 8.364 8.263 8.356 62,196 +0.05(+0.56%)
May 28, 2020 8.294 8.372 8.291 8.309 60,634 +0.02(+0.19%)
May 27, 2020 8.371 8.371 8.282 8.294 70,960 +0.00(+0.00%)
May 26, 2020 8.239 8.333 8.239 8.294 49,689 +0.09(+1.14%)
May 22, 2020 8.138 8.247 8.131 8.201 77,649 +0.05(+0.57%)
May 21, 2020 8.154 8.154 8.120 8.154 61,319 +0.02(+0.23%)
May 20, 2020 8.115 8.146 8.096 8.135 52,040 +0.03(+0.38%)
May 19, 2020 8.022 8.115 8.022 8.104 30,911 +0.00(+0.06%)
May 18, 2020 8.030 8.129 8.030 8.100 31,313 +0.14(+1.76%)
May 15, 2020 8.016 8.016 7.952 7.960 13,907 -0.05(-0.68%)
May 14, 2020 7.991 8.014 7.851 8.014 78,640 +0.01(+0.10%)
May 13, 2020 8.131 8.149 8.006 8.006 81,535 -0.11(-1.30%)
May 12, 2020 8.193 8.216 8.107 8.111 85,672 -0.03(-0.43%)
May 11, 2020 8.146 8.162 8.106 8.146 92,960 -0.00(-0.01%)
May 08, 2020 8.185 8.185 8.111 8.147 73,013 +0.04(+0.49%)
May 07, 2020 8.131 8.185 8.100 8.107 54,989 +0.05(+0.58%)
May 06, 2020 8.131 8.131 8.053 8.061 54,709 -0.05(-0.60%)
May 05, 2020 8.092 8.146 8.092 8.110 49,233 +0.04(+0.48%)
May 04, 2020 8.110 8.110 8.062 8.071 149,953 -0.02(-0.24%)
May 01, 2020 8.187 8.187 8.040 8.091 113,028 -0.13(-1.55%)
Apr 30, 2020 8.164 8.249 8.149 8.218 151,956 +0.05(+0.57%)
Apr 29, 2020 8.009 8.172 7.988 8.172 113,053 +0.17(+2.12%)
Apr 28, 2020 7.994 8.056 7.994 8.002 25,740 +0.02(+0.19%)
Apr 27, 2020 7.955 7.994 7.925 7.986 77,610 +0.07(+0.93%)
Apr 24, 2020 7.994 8.009 7.857 7.913 48,033 -0.03(-0.34%)
Apr 23, 2020 7.894 7.963 7.858 7.940 41,225 +0.10(+1.28%)
Apr 22, 2020 7.801 7.917 7.801 7.840 47,904 +0.04(+0.50%)
Apr 21, 2020 7.840 7.870 7.683 7.801 71,690 -0.08(-1.08%)
Apr 20, 2020 8.025 8.025 7.840 7.886 405,434 -0.18(-2.27%)
Apr 17, 2020 8.009 8.102 7.955 8.069 717,531 +0.15(+1.93%)
Apr 16, 2020 7.963 7.963 7.816 7.917 45,870 +0.00(+0.00%)
Apr 15, 2020 8.009 8.033 7.847 7.917 114,877 -0.11(-1.35%)
Apr 14, 2020 8.040 8.187 7.921 8.025 60,208 +0.13(+1.66%)
Apr 13, 2020 8.002 8.025 7.739 7.894 112,404 -0.14(-1.73%)
Apr 09, 2020 7.801 8.083 7.801 8.033 213,498 +0.34(+4.42%)
Apr 08, 2020 7.554 7.755 7.488 7.693 81,157 +0.22(+2.89%)
Apr 07, 2020 7.361 7.545 7.353 7.477 120,433 +0.15(+2.00%)
Apr 06, 2020 7.052 7.415 7.013 7.330 121,576 +0.32(+4.52%)
Apr 03, 2020 7.268 7.276 6.959 7.013 56,838 -0.12(-1.66%)
Apr 02, 2020 7.216 7.270 7.024 7.132 88,089 +0.00(+0.00%)
Apr 01, 2020 7.224 7.262 6.980 7.132 144,768 -0.26(-3.48%)
Mar 31, 2020 7.362 7.661 7.362 7.389 141,823 -0.03(-0.36%)
Mar 30, 2020 7.554 7.769 7.216 7.416 110,887 +0.01(+0.10%)
Mar 27, 2020 7.423 7.546 7.339 7.408 118,409 -0.26(-3.40%)
Mar 26, 2020 7.270 7.707 7.179 7.669 509,729 +0.50(+6.96%)
Mar 25, 2020 6.825 7.283 6.725 7.170 203,237 +0.51(+7.60%)
Mar 24, 2020 6.318 6.855 6.318 6.663 119,688 +0.51(+8.36%)
Mar 23, 2020 6.280 6.610 5.888 6.149 441,909 -0.64(-9.39%)
Mar 20, 2020 6.571 7.001 6.516 6.786 183,671 +0.22(+3.39%)
Mar 19, 2020 5.450 6.688 5.374 6.564 359,427 +0.71(+12.20%)
Mar 18, 2020 6.840 6.897 5.236 5.850 400,369 -1.30(-18.15%)
Mar 17, 2020 7.078 7.244 6.909 7.147 263,178 +0.06(+0.87%)
Mar 16, 2020 7.224 7.324 7.086 7.086 211,746 -0.78(-9.86%)
Mar 13, 2020 7.600 7.861 7.231 7.861 430,130 +0.26(+3.43%)
Mar 12, 2020 7.815 8.107 7.270 7.600 493,415 -0.53(-6.52%)
Mar 11, 2020 8.183 8.299 8.076 8.130 157,729 -0.20(-2.40%)
Mar 10, 2020 8.406 8.436 8.214 8.329 205,300 +0.06(+0.74%)
Mar 09, 2020 8.406 8.552 8.015 8.268 338,645 -0.40(-4.61%)
Mar 06, 2020 8.774 8.781 8.621 8.667 165,435 -0.13(-1.48%)
Mar 05, 2020 8.798 8.867 8.798 8.798 104,294 -0.08(-0.95%)
Mar 04, 2020 8.828 8.882 8.790 8.882 149,953 +0.14(+1.55%)
Mar 03, 2020 8.769 8.907 8.724 8.746 170,248 +0.02(+0.26%)
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.