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 (%)
Feb 26, 2021 9.506 9.530 9.441 9.529 86,572 +0.07(+0.77%)
Feb 25, 2021 9.555 9.555 9.416 9.457 296,401 -0.08(-0.86%)
Feb 24, 2021 9.522 9.555 9.482 9.539 108,338 +0.00(+0.00%)
Feb 23, 2021 9.571 9.571 9.506 9.539 90,342 -0.01(-0.09%)
Feb 22, 2021 9.588 9.588 9.547 9.547 118,685 -0.04(-0.42%)
Feb 19, 2021 9.539 9.607 9.539 9.587 120,736 +0.02(+0.25%)
Feb 18, 2021 9.579 9.579 9.523 9.563 75,525 -0.00(-0.00%)
Feb 17, 2021 9.555 9.579 9.555 9.563 73,200 +0.01(+0.09%)
Feb 16, 2021 9.555 9.588 9.555 9.555 111,679 -0.03(-0.34%)
Feb 12, 2021 9.620 9.620 9.571 9.588 126,369 -0.03(-0.34%)
Feb 11, 2021 9.612 9.651 9.612 9.620 104,592 -0.01(-0.13%)
Feb 10, 2021 9.645 9.677 9.604 9.632 117,401 -0.01(-0.13%)
Feb 09, 2021 9.612 9.669 9.588 9.645 116,131 +0.01(+0.09%)
Feb 08, 2021 9.628 9.653 9.612 9.636 72,535 +0.00(+0.00%)
Feb 05, 2021 9.653 9.669 9.628 9.636 141,675 +0.00(+0.00%)
Feb 04, 2021 9.571 9.645 9.567 9.636 108,534 +0.04(+0.43%)
Feb 03, 2021 9.653 9.653 9.563 9.596 292,709 -0.03(-0.28%)
Feb 02, 2021 9.607 9.656 9.607 9.623 128,878 +0.06(+0.59%)
Feb 01, 2021 9.550 9.607 9.542 9.566 111,651 +0.03(+0.34%)
Jan 29, 2021 9.550 9.599 9.509 9.534 141,617 -0.04(-0.46%)
Jan 28, 2021 9.558 9.591 9.542 9.578 61,177 +0.07(+0.72%)
Jan 27, 2021 9.631 9.631 9.501 9.509 106,189 -0.11(-1.18%)
Jan 26, 2021 9.672 9.680 9.623 9.623 82,238 -0.02(-0.17%)
Jan 25, 2021 9.647 9.680 9.639 9.639 158,206 -0.02(-0.20%)
Jan 22, 2021 9.664 9.680 9.656 9.659 123,407 -0.00(-0.05%)
Jan 21, 2021 9.696 9.704 9.656 9.664 139,578 -0.02(-0.17%)
Jan 20, 2021 9.656 9.680 9.651 9.680 58,215 +0.05(+0.51%)
Jan 19, 2021 9.591 9.656 9.591 9.631 133,104 +0.05(+0.51%)
Jan 15, 2021 9.599 9.615 9.574 9.582 108,150 -0.01(-0.08%)
Jan 14, 2021 9.558 9.623 9.558 9.591 103,430 +0.02(+0.17%)
Jan 13, 2021 9.444 9.574 9.444 9.574 83,875 +0.13(+1.38%)
Jan 12, 2021 9.460 9.485 9.428 9.444 140,476 -0.02(-0.26%)
Jan 11, 2021 9.493 9.542 9.469 9.469 97,559 -0.06(-0.66%)
Jan 08, 2021 9.525 9.542 9.501 9.532 150,106 +0.04(+0.41%)
Jan 07, 2021 9.509 9.550 9.444 9.493 93,592 +0.02(+0.17%)
Jan 06, 2021 9.534 9.574 9.460 9.477 91,565 -0.09(-0.98%)
Jan 05, 2021 9.501 9.591 9.501 9.570 78,413 +0.06(+0.64%)
Jan 04, 2021 9.623 9.623 9.489 9.509 91,707 -0.08(-0.85%)
Dec 31, 2020 9.591 9.591 9.591 78,217 +0.04(+0.39%)
Dec 30, 2020 9.542 9.558 9.542 9.553 78,217 +0.06(+0.61%)
Dec 29, 2020 9.528 9.552 9.496 9.496 154,279 -0.03(-0.36%)
Dec 28, 2020 9.569 9.569 9.528 9.530 163,371 +0.00(+0.02%)
Dec 24, 2020 9.512 9.536 9.504 9.528 44,013 +0.02(+0.20%)
Dec 23, 2020 9.480 9.528 9.455 9.509 61,497 +0.03(+0.31%)
Dec 22, 2020 9.480 9.536 9.455 9.480 58,291 -0.03(-0.34%)
Dec 21, 2020 9.496 9.520 9.472 9.512 78,204 +0.00(+0.03%)
Dec 18, 2020 9.544 9.544 9.495 9.509 81,721 -0.00(-0.03%)
Dec 17, 2020 9.544 9.544 9.497 9.512 62,957 +0.03(+0.27%)
Dec 16, 2020 9.480 9.504 9.472 9.486 93,079 -0.00(-0.02%)
Dec 15, 2020 9.465 9.488 9.431 9.488 71,043 +0.06(+0.60%)
Dec 14, 2020 9.455 9.480 9.407 9.431 123,224 -0.00(-0.04%)
Dec 11, 2020 9.463 9.463 9.415 9.435 42,900 -0.01(-0.13%)
Dec 10, 2020 9.488 9.488 9.431 9.447 51,336 -0.02(-0.26%)
Dec 09, 2020 9.472 9.504 9.454 9.472 97,390 -0.01(-0.09%)
Dec 08, 2020 9.415 9.488 9.415 9.480 75,987 +0.03(+0.34%)
Dec 07, 2020 9.455 9.463 9.423 9.447 119,894 +0.02(+0.21%)
Dec 04, 2020 9.455 9.455 9.423 9.427 45,991 +0.00(+0.04%)
Dec 03, 2020 9.399 9.431 9.366 9.423 120,678 +0.02(+0.23%)
Dec 02, 2020 9.377 9.402 9.313 9.402 215,635 +0.05(+0.52%)
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.