Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.690 UNCHANGED

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 (%)
Jul 31, 2017	4.439	4.450	4.432	4.433	23,189	-0.02(-0.40%)
Jul 28, 2017	4.445	4.461	4.427	4.451	49,561	-0.01(-0.26%)
Jul 27, 2017	4.510	4.510	4.451	4.463	26,162	-0.02(-0.53%)
Jul 26, 2017	4.498	4.504	4.463	4.486	48,681	+0.01(+0.13%)
Jul 25, 2017	4.457	4.492	4.451	4.481	65,699	+0.04(+0.89%)
Jul 24, 2017	4.457	4.457	4.422	4.441	28,291	+0.01(+0.31%)
Jul 21, 2017	4.433	4.445	4.427	4.427	56,080	-0.02(-0.40%)
Jul 20, 2017		4.427	4.410	4.445	52,311	+0.02(+0.40%)
Jul 19, 2017	4.386	4.439	4.386	4.427	50,554	+0.04(+0.94%)
Jul 18, 2017	4.433	4.433	4.374	4.386	49,965	-0.04(-0.80%)
Jul 17, 2017	4.369	4.433	4.369	4.422	33,871	+0.04(+0.94%)
Jul 14, 2017	4.363	4.392	4.340	4.380	69,102	+0.02(+0.54%)
Jul 13, 2017	4.351	4.363	4.339	4.357	34,694	+0.01(+0.27%)
Jul 12, 2017	4.363	4.369	4.345	4.345	34,239	+0.01(+0.27%)
Jul 11, 2017	4.310	4.333	4.310	4.333	61,448	+0.01(+0.27%)
Jul 10, 2017	4.304	4.321	4.304	4.321	22,663	+0.02(+0.41%)
Jul 07, 2017	4.293	4.310	4.274	4.304	99,177	+0.02(+0.55%)
Jul 06, 2017	4.304	4.306	4.245	4.280	109,769	-0.05(-1.09%)
Jul 05, 2017	4.327	4.335	4.321	4.327	182,414	-0.03(-0.61%)

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.