Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.930 +0.130 (+1.67%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.302	4.346	4.302	4.339	15,666	+0.01(+0.34%)
May 28, 2020	4.361	4.387	4.272	4.324	94,977	-0.03(-0.68%)
May 27, 2020	4.361	4.376	4.257	4.354	214,855	+0.05(+1.20%)
May 26, 2020	4.302	4.346	4.272	4.302	124,384	+0.07(+1.75%)
May 22, 2020	4.268	4.268	4.220	4.228	17,827	-0.04(-1.04%)
May 21, 2020	4.268	4.287	4.246	4.272	35,963	+0.01(+0.28%)
May 20, 2020	4.294	4.339	4.255	4.260	96,895	+0.01(+0.24%)
May 19, 2020	4.198	4.309	4.186	4.250	47,611	+0.05(+1.23%)
May 18, 2020	4.050	4.228	4.050	4.198	48,356	+0.16(+3.86%)
May 15, 2020	3.946	4.050	3.895	4.042	42,273	+0.01(+0.17%)
May 14, 2020	3.969	4.035	3.909	4.035	23,909	+0.04(+0.93%)
May 13, 2020	4.093	4.117	3.995	3.998	40,039	-0.16(-3.74%)
May 12, 2020	4.250	4.250	4.146	4.154	27,521	-0.08(-1.92%)
May 11, 2020	4.206	4.243	4.176	4.235	30,543	-0.01(-0.17%)
May 08, 2020	4.183	4.243	4.161	4.243	62,127	+0.13(+3.24%)
May 07, 2020	4.080	4.146	4.080	4.109	34,807	+0.05(+1.28%)
May 06, 2020	4.109	4.117	4.035	4.057	41,141	-0.05(-1.26%)
May 05, 2020	4.117	4.176	4.095	4.109	40,151	+0.04(+0.91%)
May 04, 2020	3.998	4.072	3.983	4.072	94,867	+0.01(+0.18%)

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.