Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.599 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.694	4.743	4.659	4.729	35,629	+0.06(+1.35%)
Jun 27, 2019	4.589	4.673	4.563	4.666	59,491	+0.08(+1.84%)
Jun 26, 2019	4.582	4.589	4.552	4.582	29,834	+0.03(+0.62%)
Jun 25, 2019	4.610	4.617	4.554	4.554	27,735	-0.04(-0.76%)
Jun 24, 2019	4.603	4.617	4.582	4.589	32,165	+0.00(+0.00%)
Jun 21, 2019	4.561	4.612	4.561	4.589	42,185	+0.00(+0.00%)
Jun 20, 2019	4.603	4.610	4.575	4.589	29,142	+0.06(+1.40%)
Jun 19, 2019	4.519	4.540	4.498	4.526	51,590	+0.01(+0.31%)
Jun 18, 2019	4.456	4.540	4.456	4.512	78,050	+0.06(+1.42%)
Jun 17, 2019	4.456	4.475	4.449	4.449	28,354	+0.00(+0.00%)
Jun 14, 2019	4.456	4.466	4.442	4.449	130,262	-0.03(-0.70%)
Jun 13, 2019	4.526	4.537	4.413	4.480	101,118	+0.00(+0.01%)
Jun 12, 2019	4.493	4.500	4.466	4.480	162,106	-0.01(-0.31%)
Jun 11, 2019	4.521	4.539	4.493	4.493	53,088	-0.01(-0.31%)
Jun 10, 2019	4.514	4.569	4.493	4.507	68,866	+0.01(+0.31%)
Jun 07, 2019	4.487	4.528	4.480	4.493	133,493	+0.00(+0.08%)
Jun 06, 2019	4.466	4.507	4.446	4.490	101,816	+0.04(+0.85%)
Jun 05, 2019	4.466	4.535	4.411	4.452	121,960	-0.01(-0.31%)
Jun 04, 2019	4.376	4.473	4.376	4.466	98,268	+0.10(+2.21%)

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.