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 (%)
Jun 30, 2020 8.282 8.306 8.235 8.251 93,835 -0.00(-0.03%)
Jun 29, 2020 8.251 8.257 8.212 8.254 21,802 +0.01(+0.16%)
Jun 26, 2020 8.259 8.275 8.212 8.241 62,474 -0.04(-0.50%)
Jun 25, 2020 8.282 8.290 8.251 8.282 61,750 +0.00(+0.00%)
Jun 24, 2020 8.345 8.345 8.220 8.282 97,268 -0.05(-0.59%)
Jun 23, 2020 8.400 8.400 8.290 8.331 53,674 +0.02(+0.26%)
Jun 22, 2020 8.392 8.392 8.306 8.310 121,082 -0.05(-0.59%)
Jun 19, 2020 8.353 8.438 8.344 8.359 33,022 -0.01(-0.16%)
Jun 18, 2020 8.424 8.424 8.361 8.373 32,090 -0.03(-0.33%)
Jun 17, 2020 8.408 8.447 8.377 8.400 60,656 -0.00(-0.04%)
Jun 16, 2020 8.416 8.454 8.353 8.404 57,684 +0.12(+1.47%)
Jun 15, 2020 8.165 8.297 8.165 8.282 69,267 +0.05(+0.57%)
Jun 12, 2020 8.377 8.399 8.204 8.235 167,915 +0.00(+0.00%)
Jun 11, 2020 8.463 8.463 8.235 8.235 265,635 -0.27(-3.14%)
Jun 10, 2020 8.541 8.541 8.479 8.502 44,635 -0.04(-0.46%)
Jun 09, 2020 8.541 8.565 8.541 8.541 44,248 -0.04(-0.46%)
Jun 08, 2020 8.502 8.580 8.502 8.580 82,911 +0.07(+0.78%)
Jun 05, 2020 8.518 8.565 8.486 8.514 66,681 +0.04(+0.47%)
Jun 04, 2020 8.486 8.502 8.455 8.475 45,115 -0.04(-0.41%)
Jun 03, 2020 8.510 8.510 8.455 8.510 81,471 +0.07(+0.80%)
Jun 02, 2020 8.458 8.458 8.411 8.442 54,977 +0.03(+0.32%)
Jun 01, 2020 8.364 8.426 8.337 8.415 65,566 +0.02(+0.23%)
May 29, 2020 8.372 8.403 8.302 8.395 61,905 +0.05(+0.56%)
May 28, 2020 8.333 8.412 8.330 8.348 60,350 +0.02(+0.19%)
May 27, 2020 8.411 8.411 8.321 8.333 70,628 +0.00(+0.00%)
May 26, 2020 8.278 8.372 8.278 8.333 49,456 +0.09(+1.14%)
May 22, 2020 8.177 8.286 8.169 8.239 77,285 +0.05(+0.57%)
May 21, 2020 8.192 8.192 8.158 8.192 61,032 +0.02(+0.23%)
May 20, 2020 8.153 8.184 8.134 8.174 51,796 +0.03(+0.38%)
May 19, 2020 8.060 8.153 8.060 8.142 30,766 +0.00(+0.06%)
May 18, 2020 8.068 8.167 8.068 8.138 31,166 +0.14(+1.76%)
May 15, 2020 8.054 8.054 7.990 7.997 13,842 -0.05(-0.68%)
May 14, 2020 8.029 8.052 7.888 8.052 78,272 +0.01(+0.10%)
May 13, 2020 8.169 8.187 8.044 8.044 81,153 -0.11(-1.30%)
May 12, 2020 8.231 8.255 8.146 8.150 85,271 -0.03(-0.43%)
May 11, 2020 8.185 8.200 8.144 8.185 92,524 -0.00(-0.01%)
May 08, 2020 8.224 8.224 8.150 8.185 72,671 +0.04(+0.49%)
May 07, 2020 8.169 8.224 8.138 8.146 54,731 +0.05(+0.58%)
May 06, 2020 8.169 8.169 8.091 8.099 54,453 -0.05(-0.60%)
May 05, 2020 8.130 8.185 8.130 8.148 49,002 +0.04(+0.48%)
May 04, 2020 8.148 8.148 8.100 8.109 149,250 -0.02(-0.24%)
May 01, 2020 8.226 8.226 8.078 8.129 112,498 -0.13(-1.55%)
Apr 30, 2020 8.202 8.288 8.187 8.257 151,244 +0.05(+0.57%)
Apr 29, 2020 8.047 8.210 8.026 8.210 112,523 +0.17(+2.12%)
Apr 28, 2020 8.032 8.094 8.032 8.039 25,619 +0.02(+0.19%)
Apr 27, 2020 7.993 8.032 7.962 8.024 77,246 +0.07(+0.93%)
Apr 24, 2020 8.032 8.047 7.894 7.950 47,808 -0.03(-0.34%)
Apr 23, 2020 7.931 8.001 7.895 7.977 41,031 +0.10(+1.28%)
Apr 22, 2020 7.838 7.954 7.838 7.876 47,679 +0.04(+0.50%)
Apr 21, 2020 7.876 7.908 7.719 7.838 71,354 -0.09(-1.08%)
Apr 20, 2020 8.063 8.063 7.876 7.923 403,534 -0.18(-2.27%)
Apr 17, 2020 8.047 8.140 7.993 8.107 714,167 +0.15(+1.93%)
Apr 16, 2020 8.001 8.001 7.853 7.954 45,655 +0.00(+0.00%)
Apr 15, 2020 8.047 8.070 7.884 7.954 114,338 -0.11(-1.35%)
Apr 14, 2020 8.078 8.226 7.958 8.063 59,925 +0.13(+1.66%)
Apr 13, 2020 8.039 8.063 7.776 7.931 111,877 -0.14(-1.73%)
Apr 09, 2020 7.838 8.121 7.838 8.070 212,497 +0.34(+4.42%)
Apr 08, 2020 7.589 7.791 7.523 7.729 80,777 +0.22(+2.89%)
Apr 07, 2020 7.395 7.581 7.388 7.512 119,868 +0.15(+2.00%)
Apr 06, 2020 7.085 7.450 7.046 7.364 121,006 +0.32(+4.52%)
Apr 03, 2020 7.302 7.310 6.992 7.046 56,571 -0.12(-1.66%)
Apr 02, 2020 7.250 7.304 7.057 7.165 87,676 +0.00(+0.00%)
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.