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

GX Superincome Preferred ETF (NY: SPFF )

9.175 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 9.892 9.933 9.892 9.933 64,315 +0.03(+0.33%)
May 27, 2021 9.883 9.933 9.883 9.900 77,863 +0.01(+0.08%)
May 26, 2021 9.925 9.925 9.875 9.892 53,625 +0.00(+0.00%)
May 25, 2021 9.908 9.908 9.883 9.892 96,620 -0.01(-0.15%)
May 24, 2021 9.908 9.924 9.900 9.906 47,034 +0.03(+0.32%)
May 21, 2021 9.892 9.908 9.867 9.875 90,146 -0.02(-0.17%)
May 20, 2021 9.875 9.892 9.842 9.892 146,398 +0.07(+0.67%)
May 19, 2021 9.776 9.842 9.776 9.825 85,700 -0.01(-0.08%)
May 18, 2021 9.817 9.875 9.817 9.834 159,966 +0.02(+0.17%)
May 17, 2021 9.834 9.834 9.784 9.817 82,570 +0.01(+0.08%)
May 14, 2021 9.817 9.833 9.784 9.809 82,118 +0.04(+0.42%)
May 13, 2021 9.751 9.790 9.745 9.767 94,336 +0.05(+0.51%)
May 12, 2021 9.718 9.759 9.709 9.718 173,971 -0.07(-0.72%)
May 11, 2021 9.817 9.817 9.701 9.788 139,640 -0.05(-0.46%)
May 10, 2021 9.850 9.867 9.825 9.834 61,274 -0.03(-0.29%)
May 07, 2021 9.800 9.867 9.800 9.863 66,903 +0.05(+0.55%)
May 06, 2021 9.809 9.825 9.776 9.809 160,696 -0.02(-0.17%)
May 05, 2021 9.825 9.858 9.154 9.825 132,757 +0.01(+0.14%)
May 04, 2021 9.812 9.861 9.807 9.812 162,474 -0.01(-0.08%)
May 03, 2021 9.869 9.869 9.820 9.820 216,800 -0.01(-0.08%)
Apr 30, 2021 9.894 9.894 9.828 9.828 107,701 -0.05(-0.50%)
Apr 29, 2021 9.886 9.894 9.845 9.878 82,701 -0.00(-0.04%)
Apr 28, 2021 9.853 9.886 9.853 9.882 161,720 +0.01(+0.08%)
Apr 27, 2021 9.878 9.886 9.853 9.873 107,695 -0.00(-0.04%)
Apr 26, 2021 9.886 9.894 9.864 9.878 82,785 +0.02(+0.17%)
Apr 23, 2021 9.869 9.869 9.846 9.861 72,285 +0.02(+0.17%)
Apr 22, 2021 9.869 9.869 9.832 9.845 109,649 +0.00(+0.00%)
Apr 21, 2021 9.795 9.853 9.770 9.845 79,446 +0.04(+0.42%)
Apr 20, 2021 9.853 9.853 9.803 9.803 74,699 -0.03(-0.34%)
Apr 19, 2021 9.894 9.894 9.820 9.836 125,339 -0.06(-0.58%)
Apr 16, 2021 9.886 9.902 9.878 9.894 100,909 +0.01(+0.08%)
Apr 15, 2021 9.886 9.886 9.865 9.886 57,088 +0.02(+0.25%)
Apr 14, 2021 9.845 9.878 9.845 9.861 102,444 +0.01(+0.08%)
Apr 13, 2021 9.845 9.869 9.840 9.853 96,353 +0.02(+0.17%)
Apr 12, 2021 9.869 9.869 9.836 9.836 94,920 -0.02(-0.17%)
Apr 09, 2021 9.861 9.861 9.836 9.853 98,241 +0.01(+0.13%)
Apr 08, 2021 9.861 9.861 9.836 9.840 81,828 +0.00(+0.04%)
Apr 07, 2021 9.820 9.861 9.816 9.836 87,871 -0.02(-0.17%)
Apr 06, 2021 9.836 9.861 9.770 9.853 447,295 +0.01(+0.08%)
Apr 05, 2021 9.845 9.845 9.779 9.845 128,352 +0.05(+0.56%)
Apr 01, 2021 9.773 9.798 9.769 9.790 107,848 +0.03(+0.34%)
Mar 31, 2021 9.741 9.765 9.731 9.757 122,920 +0.05(+0.51%)
Mar 30, 2021 9.749 9.782 9.699 9.708 90,079 -0.02(-0.21%)
Mar 29, 2021 9.773 9.774 9.720 9.728 159,045 -0.04(-0.36%)
Mar 26, 2021 9.724 9.763 9.708 9.763 73,726 +0.05(+0.49%)
Mar 25, 2021 9.741 9.741 9.683 9.716 81,714 -0.00(-0.00%)
Mar 24, 2021 9.708 9.749 9.699 9.716 100,011 +0.02(+0.25%)
Mar 23, 2021 9.741 9.741 9.667 9.691 106,706 -0.02(-0.17%)
Mar 22, 2021 9.675 9.724 9.675 9.708 56,695 +0.01(+0.08%)
Mar 19, 2021 9.675 9.699 9.626 9.699 64,830 +0.04(+0.43%)
Mar 18, 2021 9.724 9.749 9.642 9.658 85,626 -0.10(-1.02%)
Mar 17, 2021 9.749 9.781 9.724 9.757 68,833 -0.01(-0.08%)
Mar 16, 2021 9.749 9.773 9.716 9.765 114,839 +0.02(+0.17%)
Mar 15, 2021 9.708 9.749 9.691 9.749 129,242 +0.06(+0.64%)
Mar 12, 2021 9.708 9.708 9.658 9.687 86,156 -0.00(-0.04%)
Mar 11, 2021 9.691 9.716 9.650 9.691 166,200 +0.03(+0.34%)
Mar 10, 2021 9.658 9.664 9.642 9.658 44,093 +0.00(+0.02%)
Mar 09, 2021 9.634 9.658 9.585 9.657 100,358 +0.06(+0.58%)
Mar 08, 2021 9.585 9.617 9.576 9.601 119,442 -0.00(-0.03%)
Mar 05, 2021 9.609 9.609 9.503 9.604 159,761 +0.06(+0.63%)
Mar 04, 2021 9.585 9.626 9.527 9.544 80,581 -0.05(-0.51%)
Mar 03, 2021 9.576 9.625 9.560 9.593 137,619 -0.00(-0.03%)
Mar 02, 2021 9.571 9.620 9.563 9.596 154,224 +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.