Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

8.050 -0.035 (-0.43%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.232	4.243	4.220	4.232	24,825	-0.03(-0.66%)
Apr 27, 2017	4.232	4.265	4.232	4.260	37,337	+0.01(+0.13%)
Apr 26, 2017	4.237	4.266	4.237	4.254	53,664	-0.02(-0.39%)
Apr 25, 2017	4.237	4.276	4.232	4.271	83,712	+0.01(+0.13%)
Apr 24, 2017	4.248	4.265	4.243	4.265	59,097	+0.03(+0.80%)
Apr 21, 2017	4.243	4.243	4.203	4.232	44,660	+0.00(+0.00%)
Apr 20, 2017	4.220	4.248	4.196	4.232	131,476	+0.03(+0.80%)
Apr 19, 2017	4.198	4.226	4.187	4.198	114,880	-0.02(-0.40%)
Apr 18, 2017	4.226	4.232	4.158	4.215	63,835	-0.01(-0.13%)
Apr 17, 2017	4.215	4.254	4.215	4.220	20,804	+0.01(+0.13%)
Apr 13, 2017	4.220	4.237	4.198	4.215	52,671	+0.01(+0.13%)
Apr 12, 2017	4.243	4.243	4.203	4.209	20,955	-0.03(-0.79%)
Apr 11, 2017	4.226	4.248	4.192	4.243	32,765	+0.03(+0.67%)
Apr 10, 2017	4.220	4.237	4.192	4.215	11,161	+0.01(+0.13%)
Apr 07, 2017	4.187	4.209	4.165	4.209	11,983	+0.03(+0.81%)
Apr 06, 2017	4.181	4.181	4.158	4.175	38,437	+0.02(+0.41%)
Apr 05, 2017	4.187	4.220	4.158	4.158	68,967	-0.01(-0.27%)
Apr 04, 2017	4.153	4.170	4.142	4.170	104,725	+0.02(+0.40%)

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.