Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.170 -0.050 (-0.54%)
Streaming Delayed Price Updated: 10:07 AM 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 28, 2021 9.839 9.881 9.839 9.881 64,655 +0.03(+0.33%)
May 27, 2021 9.831 9.881 9.831 9.848 78,275 +0.01(+0.08%)
May 26, 2021 9.872 9.872 9.823 9.839 53,909 +0.00(+0.00%)
May 25, 2021 9.856 9.856 9.831 9.839 97,132 -0.01(-0.15%)
May 24, 2021 9.856 9.872 9.848 9.854 47,283 +0.03(+0.32%)
May 21, 2021 9.839 9.856 9.815 9.823 90,624 -0.02(-0.17%)
May 20, 2021 9.823 9.839 9.790 9.839 147,174 +0.07(+0.67%)
May 19, 2021 9.724 9.790 9.724 9.773 86,153 -0.01(-0.08%)
May 18, 2021 9.765 9.823 9.765 9.782 160,813 +0.02(+0.17%)
May 17, 2021 9.782 9.782 9.732 9.765 83,007 +0.01(+0.08%)
May 14, 2021 9.765 9.782 9.732 9.757 82,553 +0.04(+0.42%)
May 13, 2021 9.699 9.738 9.693 9.716 94,836 +0.05(+0.51%)
May 12, 2021 9.666 9.708 9.658 9.666 174,892 -0.07(-0.72%)
May 11, 2021 9.765 9.765 9.650 9.736 140,379 -0.05(-0.46%)
May 10, 2021 9.798 9.815 9.773 9.782 61,599 -0.03(-0.29%)
May 07, 2021 9.749 9.815 9.749 9.811 67,257 +0.05(+0.55%)
May 06, 2021 9.757 9.773 9.724 9.757 161,547 -0.02(-0.17%)
May 05, 2021 9.773 9.806 9.106 9.773 133,460 +0.01(+0.14%)
May 04, 2021 9.760 9.809 9.756 9.760 163,335 -0.01(-0.08%)
May 03, 2021 9.817 9.817 9.768 9.768 217,949 -0.01(-0.08%)
Apr 30, 2021 9.842 9.842 9.776 9.776 108,271 -0.05(-0.50%)
Apr 29, 2021 9.834 9.842 9.793 9.825 83,140 -0.00(-0.04%)
Apr 28, 2021 9.801 9.834 9.801 9.830 162,577 +0.01(+0.08%)
Apr 27, 2021 9.825 9.834 9.801 9.821 108,265 -0.00(-0.04%)
Apr 26, 2021 9.834 9.842 9.812 9.825 83,224 +0.02(+0.17%)
Apr 23, 2021 9.817 9.817 9.794 9.809 72,668 +0.02(+0.17%)
Apr 22, 2021 9.817 9.817 9.780 9.793 110,229 +0.00(+0.00%)
Apr 21, 2021 9.743 9.801 9.719 9.793 79,867 +0.04(+0.42%)
Apr 20, 2021 9.801 9.801 9.752 9.752 75,095 -0.03(-0.34%)
Apr 19, 2021 9.842 9.842 9.768 9.784 126,003 -0.06(-0.58%)
Apr 16, 2021 9.834 9.850 9.825 9.842 101,443 +0.01(+0.08%)
Apr 15, 2021 9.834 9.834 9.813 9.834 57,391 +0.02(+0.25%)
Apr 14, 2021 9.793 9.825 9.793 9.809 102,987 +0.01(+0.08%)
Apr 13, 2021 9.793 9.817 9.789 9.801 96,864 +0.02(+0.17%)
Apr 12, 2021 9.817 9.817 9.784 9.784 95,422 -0.02(-0.17%)
Apr 09, 2021 9.809 9.809 9.784 9.801 98,761 +0.01(+0.13%)
Apr 08, 2021 9.809 9.809 9.784 9.789 82,262 +0.00(+0.04%)
Apr 07, 2021 9.768 9.809 9.765 9.784 88,336 -0.02(-0.17%)
Apr 06, 2021 9.784 9.809 9.719 9.801 449,664 +0.01(+0.08%)
Apr 05, 2021 9.793 9.793 9.727 9.793 129,032 +0.05(+0.56%)
Apr 01, 2021 9.722 9.746 9.718 9.738 108,419 +0.03(+0.34%)
Mar 31, 2021 9.689 9.714 9.679 9.705 123,571 +0.05(+0.51%)
Mar 30, 2021 9.697 9.730 9.648 9.657 90,556 -0.02(-0.21%)
Mar 29, 2021 9.722 9.723 9.669 9.677 159,887 -0.03(-0.36%)
Mar 26, 2021 9.673 9.712 9.657 9.712 74,117 +0.05(+0.49%)
Mar 25, 2021 9.689 9.689 9.632 9.664 82,147 -0.00(-0.00%)
Mar 24, 2021 9.657 9.697 9.648 9.665 100,540 +0.02(+0.25%)
Mar 23, 2021 9.689 9.689 9.616 9.640 107,271 -0.02(-0.17%)
Mar 22, 2021 9.624 9.673 9.624 9.657 56,995 +0.01(+0.08%)
Mar 19, 2021 9.624 9.648 9.575 9.648 65,174 +0.04(+0.43%)
Mar 18, 2021 9.673 9.697 9.591 9.607 86,080 -0.10(-1.02%)
Mar 17, 2021 9.697 9.730 9.673 9.706 69,198 -0.01(-0.08%)
Mar 16, 2021 9.697 9.722 9.665 9.714 115,447 +0.02(+0.17%)
Mar 15, 2021 9.657 9.697 9.640 9.697 129,926 +0.06(+0.64%)
Mar 12, 2021 9.657 9.657 9.608 9.636 86,613 -0.00(-0.04%)
Mar 11, 2021 9.640 9.665 9.599 9.640 167,081 +0.03(+0.34%)
Mar 10, 2021 9.608 9.613 9.591 9.607 44,327 +0.00(+0.02%)
Mar 09, 2021 9.583 9.608 9.534 9.606 100,890 +0.06(+0.58%)
Mar 08, 2021 9.534 9.567 9.526 9.550 120,074 -0.00(-0.03%)
Mar 05, 2021 9.559 9.559 9.452 9.553 160,607 +0.06(+0.63%)
Mar 04, 2021 9.534 9.575 9.477 9.493 81,008 -0.05(-0.51%)
Mar 03, 2021 9.526 9.574 9.510 9.542 138,348 -0.00(-0.03%)
Mar 02, 2021 9.521 9.569 9.513 9.545 155,041 +0.04(+0.43%)
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.