Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.690 -0.080 (-1.03%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	3.246	3.246	3.204	3.220	44,723	+0.00(+0.00%)
Nov 27, 2015	3.238	3.238	3.209	3.220	6,079	+0.00(+0.00%)
Nov 25, 2015	3.204	3.220	3.220	3.220	86,628	+0.02(+0.50%)
Nov 24, 2015	3.172	3.209	3.167	3.204	110,765	+0.01(+0.33%)
Nov 23, 2015	3.193	3.216	3.177	3.193	99,091	-0.02(-0.49%)
Nov 20, 2015	3.201	3.230	3.188	3.209	83,931	+0.02(+0.50%)
Nov 19, 2015	3.188	3.209	3.167	3.193	41,821	+0.01(+0.17%)
Nov 18, 2015	3.162	3.199	3.151	3.188	166,273	+0.03(+0.84%)
Nov 17, 2015	3.162	3.183	3.162	3.162	56,702	-0.02(-0.50%)
Nov 16, 2015	3.154	3.177	3.146	3.177	103,227	+0.03(+1.01%)
Nov 13, 2015	3.167	3.177	3.125	3.146	207,825	-0.04(-1.16%)
Nov 12, 2015	3.230	3.230	3.162	3.183	155,486	-0.05(-1.47%)
Nov 11, 2015	3.304	3.307	3.225	3.230	127,555	-0.07(-2.24%)
Nov 10, 2015	3.262	3.304	3.262	3.304	140,610	+0.03(+0.81%)
Nov 09, 2015	3.336	3.347	3.273	3.278	279,797	-0.09(-2.67%)
Nov 06, 2015	3.378	3.378	3.331	3.368	191,780	-0.01(-0.16%)
Nov 05, 2015	3.378	3.389	3.358	3.373	121,200	+0.02(+0.47%)
Nov 04, 2015	3.368	3.384	3.341	3.357	339,027	-0.01(-0.16%)
Nov 03, 2015	3.304	3.378	3.304	3.362	84,920	+0.04(+1.11%)

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.