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 (%)
May 28, 2021	6.893	6.893	6.845	6.853	31,275	-0.02(-0.35%)
May 27, 2021	6.812	6.901	6.780	6.877	39,804	+0.10(+1.42%)
May 26, 2021	6.796	6.837	6.780	6.780	64,049	+0.00(+0.00%)
May 25, 2021	6.837	6.869	6.780	6.780	106,296	-0.07(-1.05%)
May 24, 2021	6.821	6.861	6.812	6.853	31,405	+0.04(+0.59%)
May 21, 2021	6.826	6.837	6.796	6.813	52,732	+0.04(+0.59%)
May 20, 2021	6.732	6.780	6.732	6.772	53,155	+0.05(+0.72%)
May 19, 2021	6.740	6.748	6.692	6.724	59,385	-0.08(-1.18%)
May 18, 2021	6.853	6.869	6.804	6.804	28,987	+0.00(+0.00%)
May 17, 2021	6.740	6.804	6.740	6.804	31,158	+0.07(+1.07%)
May 14, 2021	6.660	6.764	6.660	6.732	80,738	+0.07(+1.08%)
May 13, 2021	6.532	6.660	6.532	6.660	59,637	+0.10(+1.47%)
May 12, 2021	6.740	6.748	6.556	6.564	50,187	-0.17(-2.50%)
May 11, 2021	6.724	6.796	6.668	6.732	71,615	-0.08(-1.18%)
May 10, 2021	6.829	6.933	6.804	6.812	69,309	-0.04(-0.59%)
May 07, 2021	6.780	6.857	6.780	6.853	12,563	+0.11(+1.67%)
May 06, 2021	6.636	6.780	6.620	6.740	149,090	+0.11(+1.58%)
May 05, 2021	6.580	6.636	6.580	6.635	175,232	+0.06(+0.84%)
May 04, 2021	6.596	6.596	6.548	6.580	20,357	+0.00(+0.00%)

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.