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 (%)
Sep 30, 2019	4.777	4.827	4.777	4.806	154,314	+0.00(+0.00%)
Sep 27, 2019	4.891	4.891	4.777	4.806	315,845	-0.09(-1.82%)
Sep 26, 2019	4.913	4.920	4.884	4.895	67,298	-0.04(-0.79%)
Sep 25, 2019	4.898	4.934	4.898	4.934	54,702	+0.02(+0.44%)
Sep 24, 2019	4.970	4.984	4.898	4.913	42,003	-0.05(-1.01%)
Sep 23, 2019	4.941	4.963	4.941	4.963	20,660	+0.04(+0.72%)
Sep 20, 2019	4.948	4.970	4.927	4.927	20,757	-0.00(-0.07%)
Sep 19, 2019	4.927	4.991	4.920	4.930	32,813	-0.02(-0.36%)
Sep 18, 2019	4.948	4.977	4.941	4.948	27,032	-0.01(-0.29%)
Sep 17, 2019	4.963	4.977	4.941	4.963	43,320	+0.00(+0.00%)
Sep 16, 2019	4.948	4.977	4.941	4.963	19,551	+0.00(+0.00%)
Sep 13, 2019	4.970	4.977	4.927	4.963	76,857	+0.02(+0.39%)
Sep 12, 2019	4.898	4.943	4.898	4.943	49,294	+0.04(+0.79%)
Sep 11, 2019	4.834	4.926	4.834	4.905	59,568	+0.08(+1.60%)
Sep 10, 2019	4.799	4.827	4.771	4.827	54,251	+0.05(+1.03%)
Sep 09, 2019	4.750	4.813	4.743	4.778	33,898	+0.01(+0.29%)
Sep 06, 2019	4.757	4.771	4.708	4.764	62,138	+0.01(+0.15%)
Sep 05, 2019	4.729	4.771	4.715	4.757	42,822	+0.05(+1.04%)
Sep 04, 2019	4.694	4.715	4.694	4.708	62,728	+0.05(+1.05%)

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.