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 (%)
Aug 31, 2020 8.891 8.898 8.867 8.875 40,829 +0.01(+0.09%)
Aug 28, 2020 8.922 8.930 8.867 8.867 119,411 -0.02(-0.27%)
Aug 27, 2020 8.867 8.906 8.835 8.891 85,693 -0.01(-0.09%)
Aug 26, 2020 8.859 8.898 8.859 8.898 74,189 +0.03(+0.36%)
Aug 25, 2020 8.851 8.875 8.838 8.867 100,551 -0.01(-0.08%)
Aug 24, 2020 8.875 8.875 8.855 8.874 52,996 +0.02(+0.17%)
Aug 21, 2020 8.867 8.875 8.833 8.859 66,044 -0.00(-0.00%)
Aug 20, 2020 8.835 8.861 8.819 8.859 188,178 +0.04(+0.45%)
Aug 19, 2020 8.780 8.835 8.780 8.820 46,138 +0.02(+0.27%)
Aug 18, 2020 8.772 8.804 8.772 8.796 45,766 +0.01(+0.13%)
Aug 17, 2020 8.749 8.784 8.749 8.784 37,903 +0.03(+0.35%)
Aug 14, 2020 8.756 8.756 8.741 8.754 75,931 -0.00(-0.03%)
Aug 13, 2020 8.756 8.772 8.733 8.756 57,896 +0.03(+0.31%)
Aug 12, 2020 8.709 8.741 8.693 8.730 129,853 +0.04(+0.46%)
Aug 11, 2020 8.717 8.754 8.685 8.689 85,127 -0.02(-0.23%)
Aug 10, 2020 8.685 8.717 8.658 8.709 105,214 +0.06(+0.74%)
Aug 07, 2020 8.701 8.701 8.614 8.645 50,705 -0.03(-0.37%)
Aug 06, 2020 8.709 8.717 8.662 8.678 74,970 -0.01(-0.14%)
Aug 05, 2020 8.709 8.709 8.599 8.689 76,736 +0.03(+0.38%)
Aug 04, 2020 8.664 8.696 8.625 8.657 77,321 -0.01(-0.13%)
Aug 03, 2020 8.657 8.696 8.610 8.668 71,606 +0.01(+0.16%)
Jul 31, 2020 8.641 8.657 8.586 8.655 93,778 +0.04(+0.43%)
Jul 30, 2020 8.594 8.633 8.584 8.618 124,665 +0.04(+0.47%)
Jul 29, 2020 8.500 8.578 8.500 8.578 59,405 +0.07(+0.78%)
Jul 28, 2020 8.421 8.531 8.421 8.511 69,378 +0.00(+0.05%)
Jul 27, 2020 8.437 8.515 8.437 8.508 33,556 +0.04(+0.42%)
Jul 24, 2020 8.421 8.484 8.421 8.472 28,541 -0.01(-0.09%)
Jul 23, 2020 8.500 8.500 8.445 8.480 64,586 +0.00(+0.05%)
Jul 22, 2020 8.468 8.476 8.437 8.476 48,178 +0.01(+0.10%)
Jul 21, 2020 8.421 8.492 8.421 8.468 53,315 +0.04(+0.46%)
Jul 20, 2020 8.445 8.453 8.398 8.429 44,481 +0.01(+0.09%)
Jul 17, 2020 8.398 8.437 8.370 8.421 69,314 +0.04(+0.47%)
Jul 16, 2020 8.398 8.398 8.319 8.382 81,053 +0.05(+0.56%)
Jul 15, 2020 8.351 8.358 8.264 8.335 69,709 +0.07(+0.81%)
Jul 14, 2020 8.303 8.303 8.233 8.268 81,063 +0.01(+0.10%)
Jul 13, 2020 8.335 8.374 8.249 8.260 68,589 -0.07(-0.89%)
Jul 10, 2020 8.319 8.343 8.280 8.334 31,854 +0.04(+0.45%)
Jul 09, 2020 8.351 8.351 8.256 8.297 33,799 +0.01(+0.11%)
Jul 08, 2020 8.296 8.319 8.280 8.288 34,301 -0.01(-0.14%)
Jul 07, 2020 8.296 8.311 8.264 8.300 53,948 +0.03(+0.33%)
Jul 06, 2020 8.280 8.327 8.264 8.272 103,844 -0.01(-0.11%)
Jul 02, 2020 8.236 8.337 8.236 8.281 82,880 +0.04(+0.51%)
Jul 01, 2020 8.205 8.267 8.205 8.239 31,199 +0.03(+0.33%)
Jun 30, 2020 8.244 8.267 8.197 8.212 94,277 -0.00(-0.03%)
Jun 29, 2020 8.212 8.218 8.173 8.215 21,904 +0.01(+0.16%)
Jun 26, 2020 8.220 8.236 8.173 8.202 62,768 -0.04(-0.50%)
Jun 25, 2020 8.244 8.251 8.212 8.244 62,040 +0.00(+0.00%)
Jun 24, 2020 8.306 8.306 8.181 8.244 97,726 -0.05(-0.59%)
Jun 23, 2020 8.361 8.361 8.251 8.292 53,927 +0.02(+0.26%)
Jun 22, 2020 8.353 8.353 8.267 8.271 121,653 -0.05(-0.59%)
Jun 19, 2020 8.314 8.398 8.305 8.320 33,177 -0.01(-0.16%)
Jun 18, 2020 8.384 8.384 8.322 8.333 32,241 -0.03(-0.33%)
Jun 17, 2020 8.369 8.408 8.337 8.361 60,941 -0.00(-0.04%)
Jun 16, 2020 8.376 8.415 8.314 8.364 57,955 +0.12(+1.47%)
Jun 15, 2020 8.127 8.258 8.127 8.244 69,593 +0.05(+0.57%)
Jun 12, 2020 8.337 8.360 8.166 8.197 168,706 +0.00(+0.00%)
Jun 11, 2020 8.423 8.423 8.197 8.197 266,886 -0.27(-3.14%)
Jun 10, 2020 8.501 8.501 8.439 8.462 44,846 -0.04(-0.46%)
Jun 09, 2020 8.501 8.525 8.501 8.501 44,456 -0.04(-0.46%)
Jun 08, 2020 8.462 8.540 8.462 8.540 83,301 +0.07(+0.78%)
Jun 05, 2020 8.478 8.525 8.447 8.475 66,995 +0.04(+0.47%)
Jun 04, 2020 8.447 8.462 8.415 8.435 45,327 -0.04(-0.41%)
Jun 03, 2020 8.470 8.470 8.415 8.470 81,855 +0.07(+0.80%)
Jun 02, 2020 8.418 8.418 8.371 8.402 55,236 +0.03(+0.32%)
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.