Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 -0.014 (-0.18%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	2.985	3.001	2.969	2.990	78,060	+0.02(+0.73%)
Feb 26, 2016	2.979	2.985	2.952	2.969	51,923	+0.02(+0.73%)
Feb 25, 2016	2.888	2.947	2.888	2.947	45,648	+0.05(+1.68%)
Feb 24, 2016	2.877	2.909	2.844	2.898	62,297	+0.02(+0.56%)
Feb 23, 2016	2.893	2.925	2.879	2.882	107,823	-0.04(-1.48%)
Feb 22, 2016	2.936	2.942	2.909	2.925	144,441	+0.04(+1.31%)
Feb 19, 2016	2.904	2.904	2.872	2.888	59,520	+0.00(+0.00%)
Feb 18, 2016	2.866	2.909	2.861	2.888	95,758	+0.01(+0.19%)
Feb 17, 2016	2.871	2.888	2.850	2.882	121,458	+0.05(+1.71%)
Feb 16, 2016	2.780	2.834	2.780	2.834	84,854	+0.06(+2.34%)
Feb 12, 2016	2.731	2.769	2.769	2.769	29,273	+0.05(+1.79%)
Feb 11, 2016	2.726	2.731	2.677	2.720	96,095	-0.05(-1.75%)
Feb 10, 2016	2.780	2.796	2.763	2.769	61,159	-0.01(-0.39%)
Feb 09, 2016	2.774	2.793	2.753	2.780	101,444	-0.01(-0.19%)
Feb 08, 2016	2.785	2.812	2.758	2.785	96,327	-0.03(-0.96%)
Feb 05, 2016	2.855	2.866	2.812	2.812	82,607	-0.06(-2.07%)
Feb 04, 2016	2.823	2.882	2.823	2.871	70,542	+0.04(+1.53%)
Feb 03, 2016	2.801	2.834	2.763	2.828	110,569	+0.02(+0.77%)
Feb 02, 2016	2.834	2.834	2.801	2.807	49,313	-0.04(-1.51%)

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.