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

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 UNCHANGED
Streaming Delayed Price Updated: 3:57 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 (%)
Mar 31, 2023 7.589 7.590 7.553 7.586 15,025 +0.08(+1.07%)
Mar 30, 2023 7.778 7.778 7.440 7.506 56,574 +0.02(+0.24%)
Mar 29, 2023 7.459 7.487 7.412 7.487 26,594 +0.10(+1.40%)
Mar 28, 2023 7.337 7.440 7.336 7.384 62,864 +0.04(+0.51%)
Mar 27, 2023 7.337 7.366 7.281 7.347 18,376 +0.05(+0.64%)
Mar 24, 2023 7.244 7.309 7.206 7.300 32,737 +0.03(+0.39%)
Mar 23, 2023 7.536 7.536 7.151 7.272 38,457 +0.02(+0.26%)
Mar 22, 2023 7.394 7.596 7.253 7.253 47,407 -0.13(-1.78%)
Mar 21, 2023 7.328 7.553 7.328 7.384 48,880 +0.05(+0.64%)
Mar 20, 2023 7.309 7.422 7.272 7.337 52,115 +0.03(+0.38%)
Mar 17, 2023 7.412 7.422 7.309 7.309 56,979 -0.11(-1.52%)
Mar 16, 2023 7.253 7.464 7.253 7.422 24,036 +0.07(+0.89%)
Mar 15, 2023 7.506 7.502 7.328 7.356 25,446 -0.28(-3.68%)
Mar 14, 2023 7.684 7.750 7.572 7.637 39,114 +0.12(+1.62%)
Mar 13, 2023 7.656 7.678 7.515 7.515 34,052 -0.25(-3.26%)
Mar 10, 2023 7.759 7.848 7.703 7.768 32,767 +0.04(+0.55%)
Mar 09, 2023 7.892 7.929 7.707 7.726 58,413 -0.17(-2.11%)
Mar 08, 2023 7.855 7.983 7.851 7.892 21,887 +0.05(+0.59%)
Mar 07, 2023 8.003 8.012 7.846 7.846 35,792 -0.21(-2.63%)
Mar 06, 2023 8.114 8.114 8.044 8.058 40,576 -0.06(-0.80%)
Mar 03, 2023 8.058 8.123 8.058 8.123 51,343 +0.14(+1.73%)
Mar 02, 2023 7.975 7.994 7.967 7.984 41,761 +0.02(+0.23%)
Mar 01, 2023 7.957 8.003 7.947 7.966 32,860 +0.03(+0.41%)
Feb 28, 2023 7.901 7.966 7.892 7.934 29,342 +0.05(+0.64%)
Feb 27, 2023 7.892 8.021 7.864 7.883 37,558 +0.03(+0.35%)
Feb 24, 2023 7.800 7.874 7.772 7.855 17,976 -0.06(-0.70%)
Feb 23, 2023 7.920 7.929 7.800 7.911 95,612 +0.06(+0.76%)
Feb 22, 2023 7.855 7.980 7.781 7.851 47,937 -0.00(-0.06%)
Feb 21, 2023 8.040 8.040 7.846 7.855 78,903 -0.17(-2.07%)
Feb 17, 2023 8.040 8.104 8.021 8.021 103,501 -0.04(-0.46%)
Feb 16, 2023 7.994 8.095 7.929 8.058 61,428 +0.01(+0.11%)
Feb 15, 2023 7.984 8.067 7.966 8.049 61,859 +0.00(+0.00%)
Feb 14, 2023 8.067 8.114 8.012 8.049 67,668 +0.00(+0.00%)
Feb 13, 2023 7.956 8.058 7.956 8.049 24,960 +0.07(+0.93%)
Feb 10, 2023 7.846 7.975 7.846 7.975 15,389 +0.04(+0.47%)
Feb 09, 2023 8.021 8.076 7.929 7.938 29,463 -0.09(-1.15%)
Feb 08, 2023 8.031 8.058 7.989 8.031 51,871 -0.05(-0.57%)
Feb 07, 2023 7.994 8.187 7.994 8.077 77,222 +0.04(+0.46%)
Feb 06, 2023 8.132 8.132 7.966 8.040 108,735 -0.06(-0.80%)
Feb 03, 2023 8.151 8.215 8.104 8.104 31,271 -0.07(-0.90%)
Feb 02, 2023 8.178 8.257 8.104 8.178 147,174 +0.11(+1.37%)
Feb 01, 2023 8.040 8.141 7.984 8.067 119,558 +0.04(+0.46%)
Jan 31, 2023 7.994 8.031 7.957 8.031 50,423 +0.07(+0.93%)
Jan 30, 2023 7.957 8.020 7.947 7.957 36,579 -0.04(-0.46%)
Jan 27, 2023 7.947 8.031 7.947 7.994 48,502 +0.05(+0.58%)
Jan 26, 2023 7.957 7.957 7.901 7.947 69,182 +0.03(+0.35%)
Jan 25, 2023 7.883 7.929 7.883 7.920 46,403 -0.04(-0.46%)
Jan 24, 2023 7.892 7.957 7.846 7.957 22,789 +0.06(+0.70%)
Jan 23, 2023 7.855 7.947 7.851 7.901 14,793 +0.05(+0.59%)
Jan 20, 2023 7.763 7.874 7.744 7.855 20,659 +0.12(+1.55%)
Jan 19, 2023 7.772 7.799 7.735 7.735 37,357 -0.06(-0.71%)
Jan 18, 2023 7.911 7.938 7.781 7.791 19,846 -0.09(-1.17%)
Jan 17, 2023 7.920 7.956 7.883 7.883 25,411 -0.06(-0.70%)
Jan 13, 2023 7.892 7.938 7.892 7.938 18,513 +0.06(+0.70%)
Jan 12, 2023 7.901 7.901 7.846 7.883 46,244 +0.02(+0.23%)
Jan 11, 2023 7.837 7.864 7.800 7.864 43,369 +0.09(+1.19%)
Jan 10, 2023 7.680 7.772 7.680 7.772 40,182 +0.11(+1.45%)
Jan 09, 2023 7.763 7.800 7.661 7.661 33,256 -0.01(-0.12%)
Jan 06, 2023 7.551 7.707 7.551 7.671 32,354 +0.18(+2.47%)
Jan 05, 2023 7.528 7.528 7.403 7.486 15,289 -0.01(-0.12%)
Jan 04, 2023 7.504 7.546 7.481 7.495 24,117 +0.10(+1.37%)
Jan 03, 2023 7.449 7.477 7.375 7.394 26,321 +0.04(+0.50%)
Dec 30, 2022 7.301 7.364 7.301 7.357 9,001 -0.02(-0.25%)
Dec 29, 2022 7.399 7.399 7.366 7.375 22,061 +0.03(+0.38%)
Dec 28, 2022 7.412 7.421 7.329 7.347 91,534 -0.08(-1.12%)
Dec 27, 2022 7.403 7.449 7.394 7.431 16,937 +0.07(+1.00%)
Dec 23, 2022 7.255 7.375 7.255 7.357 11,544 +0.09(+1.27%)
Dec 22, 2022 7.338 7.338 7.172 7.264 22,934 -0.12(-1.63%)
Dec 21, 2022 7.338 7.384 7.320 7.384 20,516 +0.14(+1.91%)
Dec 20, 2022 7.144 7.313 7.144 7.246 39,144 +0.02(+0.26%)
Dec 19, 2022 7.283 7.338 7.227 7.227 19,788 -0.11(-1.51%)
Dec 16, 2022 7.264 7.467 7.264 7.338 22,272 -0.03(-0.38%)
Dec 15, 2022 7.431 7.431 7.320 7.366 32,777 -0.11(-1.48%)
Dec 14, 2022 7.597 7.652 7.477 7.477 34,810 -0.06(-0.86%)
Dec 13, 2022 7.763 7.820 7.541 7.541 22,590 -0.04(-0.49%)
Dec 12, 2022 7.587 7.587 7.486 7.578 47,031 -0.06(-0.73%)
Dec 09, 2022 7.606 7.744 7.606 7.634 13,052 -0.00(-0.03%)
Dec 08, 2022 7.836 7.836 7.545 7.636 50,159 -0.05(-0.71%)
Dec 07, 2022 7.618 7.709 7.618 7.690 77,852 +0.05(+0.71%)
Dec 06, 2022 7.609 7.981 7.572 7.636 47,952 +0.00(+0.00%)
Dec 05, 2022 7.772 7.818 7.618 7.636 43,157 -0.13(-1.64%)
Dec 02, 2022 7.563 7.763 7.391 7.763 14,965 +0.16(+2.15%)
Dec 01, 2022 7.754 7.963 7.599 7.599 21,561 -0.03(-0.36%)
Nov 30, 2022 7.490 7.690 7.490 7.627 31,142 +0.12(+1.57%)
Nov 29, 2022 7.546 7.563 7.428 7.509 21,562 +0.01(+0.12%)
Nov 28, 2022 7.636 7.636 7.418 7.499 44,494 -0.07(-0.96%)
Nov 25, 2022 7.627 7.627 7.550 7.572 7,004 -0.03(-0.36%)
Nov 23, 2022 7.599 7.627 7.509 7.599 27,959 +0.02(+0.24%)
Nov 22, 2022 7.607 7.607 7.499 7.581 13,282 +0.18(+2.39%)
Nov 21, 2022 7.318 7.404 7.227 7.404 31,689 +0.08(+1.06%)
Nov 18, 2022 7.322 7.327 7.263 7.327 24,473 +0.10(+1.38%)
Nov 17, 2022 7.145 7.354 7.127 7.227 50,251 -0.05(-0.62%)
Nov 16, 2022 7.372 7.372 7.271 7.272 37,019 -0.15(-1.96%)
Nov 15, 2022 7.499 7.527 7.399 7.418 10,399 +0.04(+0.49%)
Nov 14, 2022 7.381 7.499 7.354 7.381 15,783 +0.00(+0.00%)
Nov 11, 2022 7.381 7.445 7.322 7.381 20,681 +0.06(+0.87%)
Nov 10, 2022 7.272 7.327 7.245 7.318 52,483 +0.30(+4.27%)
Nov 09, 2022 7.090 7.136 7.000 7.018 76,024 -0.17(-2.40%)
Nov 08, 2022 7.163 7.295 7.163 7.190 16,162 +0.02(+0.25%)
Nov 07, 2022 7.063 7.172 6.963 7.172 57,010 +0.08(+1.15%)
Nov 04, 2022 7.100 7.109 6.972 7.090 26,000 +0.20(+2.90%)
Nov 03, 2022 6.936 7.018 6.832 6.890 24,298 -0.09(-1.30%)
Nov 02, 2022 7.154 6.963 6.981 21,441 -0.15(-2.17%)
Nov 01, 2022 7.136 7.136 7.054 7.136 24,287 +0.07(+1.03%)
Oct 31, 2022 7.136 7.145 6.954 7.063 12,449 -0.05(-0.64%)
Oct 28, 2022 7.000 7.118 7.000 7.109 19,143 +0.12(+1.69%)
Oct 27, 2022 7.072 7.072 6.963 6.990 10,887 -0.04(-0.52%)
Oct 26, 2022 6.981 7.045 6.913 7.027 81,491 +0.08(+1.18%)
Oct 25, 2022 6.900 6.945 6.882 6.945 56,657 +0.07(+1.06%)
Oct 24, 2022 6.763 6.890 6.670 6.872 30,680 +0.11(+1.68%)
Oct 21, 2022 6.572 6.763 6.572 6.759 13,173 +0.19(+2.84%)
Oct 20, 2022 6.618 6.627 6.572 6.572 10,711 +0.04(+0.56%)
Oct 19, 2022 6.636 6.645 6.472 6.536 10,127 -0.09(-1.37%)
Oct 18, 2022 6.718 6.718 6.590 6.627 25,416 +0.04(+0.55%)
Oct 17, 2022 6.527 6.599 6.472 6.590 21,695 +0.19(+2.98%)
Oct 14, 2022 6.627 6.627 6.363 6.400 17,790 -0.11(-1.68%)
Oct 13, 2022 6.272 6.572 6.191 6.509 14,527 +0.12(+1.85%)
Oct 12, 2022 6.445 6.445 6.363 6.390 33,774 -0.05(-0.71%)
Oct 11, 2022 6.427 6.500 6.363 6.436 32,138 +0.00(+0.00%)
Oct 10, 2022 6.354 6.436 6.345 6.436 32,325 -0.02(-0.28%)
Oct 07, 2022 6.472 6.472 6.354 6.454 25,882 -0.09(-1.39%)
Oct 06, 2022 6.536 6.590 6.490 6.545 47,600 -0.09(-1.37%)
Oct 05, 2022 6.654 6.654 6.563 6.636 20,876 -0.05(-0.82%)
Oct 04, 2022 6.645 6.709 6.509 6.690 60,968 +0.27(+4.25%)
Oct 03, 2022 6.354 6.418 6.345 6.418 35,490 +0.16(+2.62%)
Sep 30, 2022 6.145 6.318 6.145 6.254 13,067 +0.08(+1.33%)
Sep 29, 2022 6.245 6.281 6.136 6.172 53,407 -0.21(-3.28%)
Sep 28, 2022 6.318 6.400 6.254 6.381 50,768 +0.17(+2.78%)
Sep 27, 2022 6.336 6.372 6.163 6.209 53,952 -0.07(-1.16%)
Sep 26, 2022 6.354 6.400 6.272 6.281 30,551 -0.08(-1.29%)
Sep 23, 2022 6.390 6.827 6.363 6.363 56,235 -0.23(-3.45%)
Sep 22, 2022 6.745 6.745 6.572 6.590 19,332 -0.24(-3.46%)
Sep 21, 2022 6.818 6.841 6.645 6.827 40,392 +0.06(+0.94%)
Sep 20, 2022 6.800 6.845 6.720 6.763 42,875 -0.12(-1.72%)
Sep 19, 2022 6.809 6.945 6.800 6.881 28,199 +0.00(+0.00%)
Sep 16, 2022 6.881 6.900 6.800 6.881 56,401 -0.04(-0.55%)
Sep 15, 2022 7.009 7.163 6.918 6.919 31,473 -0.13(-1.78%)
Sep 14, 2022 7.127 7.127 6.936 7.045 61,255 +0.06(+0.91%)
Sep 13, 2022 7.199 7.204 6.977 6.981 36,383 -0.34(-4.60%)
Sep 12, 2022 7.199 7.358 7.199 7.318 32,265 +0.14(+1.90%)
Sep 09, 2022 7.199 7.227 7.172 7.181 41,981 +0.14(+1.98%)
Sep 08, 2022 6.961 7.185 6.953 7.042 61,127 +0.07(+1.03%)
Sep 07, 2022 6.818 6.997 6.810 6.970 40,507 +0.11(+1.56%)
Sep 06, 2022 6.970 6.979 6.827 6.863 28,850 -0.08(-1.16%)
Sep 02, 2022 6.881 7.027 6.872 6.944 29,306 +0.13(+1.83%)
Sep 01, 2022 6.881 6.881 6.684 6.818 58,194 -0.13(-1.80%)
Aug 31, 2022 7.006 7.006 6.836 6.944 30,845 -0.04(-0.64%)
Aug 30, 2022 7.113 7.113 6.988 6.988 33,182 -0.14(-2.00%)
Aug 29, 2022 7.185 7.223 7.069 7.131 39,283 -0.11(-1.48%)
Aug 26, 2022 7.435 7.435 7.203 7.238 42,639 -0.13(-1.82%)
Aug 25, 2022 7.283 7.390 7.283 7.373 19,312 +0.15(+2.10%)
Aug 24, 2022 7.221 7.301 7.202 7.221 56,175 -0.02(-0.25%)
Aug 23, 2022 7.149 7.292 7.149 7.238 10,277 +0.09(+1.25%)
Aug 22, 2022 7.203 7.238 7.149 7.149 37,040 -0.17(-2.32%)
Aug 19, 2022 7.399 7.399 7.301 7.319 35,252 -0.10(-1.33%)
Aug 18, 2022 7.390 7.480 7.299 7.417 51,236 +0.03(+0.36%)
Aug 17, 2022 7.507 7.507 7.274 7.390 86,294 -0.13(-1.66%)
Aug 16, 2022 7.435 7.542 7.435 7.516 6,149 +0.05(+0.72%)
Aug 15, 2022 7.444 7.480 7.401 7.462 36,077 -0.02(-0.24%)
Aug 12, 2022 7.444 7.516 7.408 7.480 26,715 +0.13(+1.82%)
Aug 11, 2022 7.381 7.444 7.346 7.346 37,140 +0.01(+0.12%)
Aug 10, 2022 7.301 7.373 7.290 7.337 34,455 +0.14(+1.99%)
Aug 09, 2022 7.221 7.238 7.158 7.194 27,765 -0.03(-0.37%)
Aug 08, 2022 7.203 7.285 7.176 7.221 40,277 +0.07(+1.00%)
Aug 05, 2022 7.149 7.253 7.131 7.149 42,886 -0.08(-1.11%)
Aug 04, 2022 7.283 7.297 7.189 7.230 49,742 -0.06(-0.86%)
Aug 03, 2022 7.221 7.319 7.185 7.292 49,258 +0.07(+0.99%)
Aug 02, 2022 7.283 7.346 7.203 7.221 34,940 -0.05(-0.74%)
Aug 01, 2022 7.256 7.364 7.256 7.274 47,370 -0.05(-0.73%)
Jul 29, 2022 7.292 7.337 7.238 7.328 34,601 +0.06(+0.86%)
Jul 28, 2022 7.131 7.270 7.051 7.265 24,418 +0.13(+1.88%)
Jul 27, 2022 6.988 7.140 6.979 7.131 14,433 +0.20(+2.84%)
Jul 26, 2022 6.988 7.028 6.926 6.935 9,987 -0.10(-1.40%)
Jul 25, 2022 6.863 7.033 6.863 7.033 38,401 +0.07(+1.03%)
Jul 22, 2022 7.069 7.109 6.890 6.961 29,519 -0.05(-0.76%)
Jul 21, 2022 6.970 7.041 6.881 7.015 69,642 +0.04(+0.51%)
Jul 20, 2022 6.979 7.104 6.979 6.979 17,894 -0.01(-0.13%)
Jul 19, 2022 6.818 7.024 6.818 6.988 59,658 +0.15(+2.22%)
Jul 18, 2022 6.961 6.961 6.818 6.836 31,791 +0.02(+0.26%)
Jul 15, 2022 6.738 6.845 6.711 6.818 8,683 +0.12(+1.73%)
Jul 14, 2022 6.756 6.756 6.597 6.702 64,244 -0.14(-2.09%)
Jul 13, 2022 6.702 6.845 6.595 6.845 30,066 +0.16(+2.41%)
Jul 12, 2022 6.774 6.851 6.640 6.684 44,467 -0.09(-1.32%)
Jul 11, 2022 6.774 6.870 6.756 6.774 14,936 -0.05(-0.79%)
Jul 08, 2022 6.881 6.953 6.827 6.827 80,658 -0.08(-1.16%)
Jul 07, 2022 6.693 6.961 6.693 6.908 48,129 +0.23(+3.48%)
Jul 06, 2022 6.702 6.774 6.622 6.675 32,186 -0.11(-1.58%)
Jul 05, 2022 6.845 6.845 6.613 6.783 47,455 -0.10(-1.43%)
Jul 01, 2022 6.765 6.890 6.711 6.881 13,264 +0.13(+1.85%)
Jun 30, 2022 6.747 6.792 6.662 6.756 100,494 -0.05(-0.79%)
Jun 29, 2022 6.935 6.935 6.774 6.810 37,486 -0.07(-1.04%)
Jun 28, 2022 7.042 7.048 6.881 6.881 26,413 -0.13(-1.91%)
Jun 27, 2022 7.024 7.024 6.953 7.015 28,774 +0.00(+0.00%)
Jun 24, 2022 6.845 7.015 6.792 7.015 35,683 +0.26(+3.84%)
Jun 23, 2022 6.729 6.792 6.658 6.756 57,796 +0.02(+0.27%)
Jun 22, 2022 6.675 6.747 6.658 6.738 40,993 +0.01(+0.13%)
Jun 21, 2022 6.738 6.854 6.702 6.729 93,778 +0.03(+0.40%)
Jun 17, 2022 6.693 6.842 6.631 6.702 65,446 -0.01(-0.13%)
Jun 16, 2022 6.729 6.935 6.667 6.711 151,236 -0.34(-4.82%)
Jun 15, 2022 7.122 7.131 6.917 7.051 69,572 +0.13(+1.81%)
Jun 14, 2022 7.194 7.194 6.908 6.926 73,143 -0.27(-3.73%)
Jun 13, 2022 7.453 7.453 7.024 7.194 74,293 -0.28(-3.71%)
Jun 10, 2022 7.676 7.685 7.417 7.471 70,089 -0.08(-1.08%)
Jun 09, 2022 7.623 7.676 7.491 7.552 85,800 -0.09(-1.15%)
Jun 08, 2022 7.754 7.775 7.631 7.640 33,361 -0.08(-1.02%)
Jun 07, 2022 7.658 7.728 7.649 7.719 21,797 +0.06(+0.80%)
Jun 06, 2022 7.649 7.696 7.623 7.658 20,920 +0.05(+0.69%)
Jun 03, 2022 7.684 7.684 7.570 7.605 22,368 -0.09(-1.14%)
Jun 02, 2022 7.702 7.702 7.429 7.693 39,154 +0.06(+0.81%)
Jun 01, 2022 7.631 7.658 7.394 7.631 29,364 +0.00(+0.00%)
May 31, 2022 7.693 7.773 7.596 7.631 43,130 -0.04(-0.57%)
May 27, 2022 7.561 7.693 7.526 7.675 46,023 +0.13(+1.75%)
May 26, 2022 7.271 7.543 7.271 7.543 25,277 +0.11(+1.42%)
May 25, 2022 7.209 7.447 7.209 7.438 50,718 +0.23(+3.17%)
May 24, 2022 7.280 7.297 7.095 7.209 79,758 -0.10(-1.32%)
May 23, 2022 7.288 7.385 7.193 7.306 85,870 +0.04(+0.61%)
May 20, 2022 7.253 7.332 7.157 7.262 20,131 +0.00(+0.00%)
May 19, 2022 7.183 7.288 7.139 7.262 40,777 +0.05(+0.73%)
May 18, 2022 7.315 7.319 7.139 7.209 66,185 -0.15(-2.03%)
May 17, 2022 7.332 7.389 7.297 7.359 74,738 +0.13(+1.82%)
May 16, 2022 7.297 7.315 7.174 7.227 219,567 -0.05(-0.72%)
May 13, 2022 7.192 7.412 7.192 7.280 79,188 +0.03(+0.36%)
May 12, 2022 7.192 7.394 7.148 7.253 115,745 -0.05(-0.72%)
May 11, 2022 7.324 7.499 7.253 7.306 68,395 -0.04(-0.60%)
May 10, 2022 7.420 7.517 7.165 7.350 111,044 -0.02(-0.24%)
May 09, 2022 7.614 7.639 7.315 7.368 216,672 -0.31(-4.01%)
May 06, 2022 7.667 7.680 7.517 7.675 75,969 -0.01(-0.11%)
May 05, 2022 7.842 7.842 7.649 7.684 154,130 -0.14(-1.80%)
May 04, 2022 7.851 7.895 7.798 7.825 88,546 +0.04(+0.56%)
May 03, 2022 7.675 7.882 7.675 7.781 86,557 -0.03(-0.34%)
May 02, 2022 7.596 7.807 7.473 7.807 60,873 +0.21(+2.78%)
Apr 29, 2022 7.675 7.816 7.526 7.596 24,140 -0.11(-1.37%)
Apr 28, 2022 7.658 7.715 7.596 7.702 54,544 +0.11(+1.51%)
Apr 27, 2022 7.499 7.765 7.499 7.587 34,975 +0.04(+0.58%)
Apr 26, 2022 7.447 7.875 7.447 7.543 34,751 -0.24(-3.05%)
Apr 25, 2022 7.834 7.842 7.587 7.781 50,403 -0.16(-1.99%)
Apr 22, 2022 8.045 8.071 7.904 7.939 47,575 -0.11(-1.35%)
Apr 21, 2022 8.220 8.282 8.045 8.048 37,865 -0.15(-1.79%)
Apr 20, 2022 8.159 8.238 8.159 8.194 37,651 +0.02(+0.22%)
Apr 19, 2022 8.045 8.176 8.031 8.176 37,400 +0.13(+1.64%)
Apr 18, 2022 8.036 8.075 8.001 8.045 53,749 +0.03(+0.33%)
Apr 14, 2022 8.001 8.036 7.957 8.018 45,929 +0.03(+0.33%)
Apr 13, 2022 7.957 8.000 7.948 7.992 21,831 +0.04(+0.44%)
Apr 12, 2022 7.992 8.036 7.921 7.957 46,732 +0.02(+0.22%)
Apr 11, 2022 7.957 7.996 7.930 7.939 34,569 -0.02(-0.22%)
Apr 08, 2022 7.886 7.965 7.886 7.957 20,857 +0.07(+0.89%)
Apr 07, 2022 7.921 7.921 7.878 7.886 31,606 -0.04(-0.55%)
Apr 06, 2022 7.904 7.947 7.878 7.930 29,319 -0.04(-0.44%)
Apr 05, 2022 8.062 8.071 7.957 7.965 66,584 -0.06(-0.77%)
Apr 04, 2022 8.027 8.045 7.983 8.027 84,624 +0.04(+0.44%)
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.