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 (%)
Sep 28, 2018 8.292 8.320 8.292 8.320 56,112 +0.02(+0.25%)
Sep 27, 2018 8.292 8.320 8.292 8.299 39,145 -0.01(-0.17%)
Sep 26, 2018 8.306 8.320 8.292 8.313 51,716 -0.01(-0.08%)
Sep 25, 2018 8.313 8.334 8.306 8.320 67,514 -0.01(-0.08%)
Sep 24, 2018 8.320 8.341 8.313 8.327 95,672 -0.02(-0.25%)
Sep 21, 2018 8.348 8.348 8.313 8.348 137,132 +0.01(+0.08%)
Sep 20, 2018 8.320 8.348 8.313 8.341 111,120 +0.00(+0.00%)
Sep 19, 2018 8.355 8.355 8.334 8.341 29,812 -0.01(-0.08%)
Sep 18, 2018 8.334 8.348 8.313 8.348 72,348 +0.02(+0.25%)
Sep 17, 2018 8.320 8.348 8.320 8.327 88,251 +0.01(+0.08%)
Sep 14, 2018 8.313 8.320 8.292 8.320 54,538 +0.03(+0.34%)
Sep 13, 2018 8.320 8.323 8.292 8.292 48,002 -0.02(-0.21%)
Sep 12, 2018 8.327 8.334 8.306 8.310 76,255 -0.00(-0.04%)
Sep 11, 2018 8.292 8.313 8.292 8.313 77,071 +0.02(+0.25%)
Sep 10, 2018 8.271 8.299 8.271 8.292 81,696 +0.01(+0.17%)
Sep 07, 2018 8.313 8.320 8.278 8.278 82,451 -0.03(-0.42%)
Sep 06, 2018 8.334 8.350 8.299 8.313 75,983 +0.01(+0.06%)
Sep 05, 2018 8.329 8.350 8.308 8.308 95,398 -0.03(-0.33%)
Sep 04, 2018 8.384 8.398 8.336 8.336 174,578 -0.05(-0.61%)
Aug 31, 2018 8.387 8.387 8.387 0 +0.02(+0.19%)
Aug 30, 2018 8.398 8.398 8.371 8.371 98,840 +0.00(+0.00%)
Aug 29, 2018 8.343 8.391 8.343 8.371 134,072 +0.01(+0.17%)
Aug 28, 2018 8.343 8.371 8.343 8.357 85,760 +0.01(+0.08%)
Aug 27, 2018 8.336 8.364 8.336 8.350 90,695 +0.00(+0.00%)
Aug 24, 2018 8.343 8.364 8.336 8.350 43,762 +0.01(+0.17%)
Aug 23, 2018 8.301 8.343 8.301 8.336 105,868 +0.02(+0.25%)
Aug 22, 2018 8.308 8.336 8.296 8.315 89,758 -0.01(-0.08%)
Aug 21, 2018 8.329 8.329 8.305 8.322 67,592 +0.01(+0.17%)
Aug 20, 2018 8.273 8.322 8.273 8.308 68,399 +0.02(+0.25%)
Aug 17, 2018 8.273 8.294 8.266 8.287 60,317 +0.01(+0.17%)
Aug 16, 2018 8.266 8.273 8.252 8.273 34,903 +0.02(+0.25%)
Aug 15, 2018 8.246 8.259 8.239 8.252 55,734 +0.00(+0.00%)
Aug 14, 2018 8.259 8.262 8.239 8.252 89,293 +0.01(+0.08%)
Aug 13, 2018 8.266 8.266 8.246 8.246 36,907 +0.00(+0.00%)
Aug 10, 2018 8.273 8.294 8.246 8.246 70,970 -0.03(-0.34%)
Aug 09, 2018 8.294 8.294 8.273 8.273 60,300 -0.00(-0.03%)
Aug 08, 2018 8.280 8.287 8.273 8.276 44,020 -0.00(-0.02%)
Aug 07, 2018 8.266 8.280 8.266 8.277 35,720 -0.00(-0.04%)
Aug 06, 2018 8.266 8.294 8.266 8.280 59,871 +0.01(+0.17%)
Aug 03, 2018 8.301 8.301 8.259 8.266 104,944 -0.01(-0.10%)
Aug 02, 2018 8.234 8.282 8.234 8.275 96,867 +0.02(+0.25%)
Aug 01, 2018 8.254 8.254 8.244 8.254 59,656 +0.01(+0.17%)
Jul 31, 2018 8.220 8.261 8.220 8.241 230,547 -0.03(-0.31%)
Jul 30, 2018 8.234 8.268 8.234 8.266 96,032 +0.03(+0.40%)
Jul 27, 2018 8.261 8.275 8.234 8.234 53,710 -0.03(-0.33%)
Jul 26, 2018 8.275 8.289 8.261 8.261 104,669 +0.00(+0.00%)
Jul 25, 2018 8.268 8.289 8.261 8.261 55,581 -0.01(-0.17%)
Jul 24, 2018 8.289 8.310 8.275 8.275 52,032 -0.03(-0.33%)
Jul 23, 2018 8.289 8.303 8.275 8.303 39,370 +0.03(+0.33%)
Jul 20, 2018 8.268 8.282 8.268 8.275 70,643 +0.01(+0.08%)
Jul 19, 2018 8.254 8.268 8.252 8.268 55,042 +0.01(+0.17%)
Jul 18, 2018 8.247 8.268 8.247 8.254 77,464 -0.01(-0.08%)
Jul 17, 2018 8.289 8.289 8.254 8.261 89,048 -0.01(-0.08%)
Jul 16, 2018 8.261 8.310 8.261 8.268 74,734 -0.01(-0.09%)
Jul 13, 2018 8.289 8.316 8.268 8.275 215,783 -0.03(-0.33%)
Jul 12, 2018 8.310 8.316 8.296 8.303 44,377 -0.01(-0.14%)
Jul 11, 2018 8.337 8.344 8.310 8.314 56,034 +0.01(+0.14%)
Jul 10, 2018 8.310 8.323 8.296 8.303 146,243 -0.02(-0.25%)
Jul 09, 2018 8.316 8.323 8.316 8.323 75,717 +0.01(+0.14%)
Jul 06, 2018 8.296 8.323 8.296 8.312 66,289 +0.02(+0.20%)
Jul 05, 2018 8.275 8.316 8.261 8.296 224,659 +0.02(+0.23%)
Jul 03, 2018 8.277 8.277 8.277 0 +0.06(+0.75%)
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.