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 (%)
Nov 29, 2019	5.041	5.041	5.005	5.005	2,244	-0.04(-0.71%)
Nov 27, 2019	4.998	5.062	4.998	5.041	153,575	+0.04(+0.86%)
Nov 26, 2019	5.012	5.012	4.948	4.998	19,802	-0.03(-0.57%)
Nov 25, 2019	4.991	5.027	4.970	5.027	76,417	+0.04(+0.86%)
Nov 22, 2019	4.941	4.998	4.941	4.984	40,953	+0.06(+1.30%)
Nov 21, 2019	4.984	4.991	4.920	4.920	18,347	-0.05(-1.00%)
Nov 20, 2019	4.970	4.996	4.963	4.970	23,988	-0.01(-0.29%)
Nov 19, 2019	4.984	5.005	4.982	4.984	27,299	-0.03(-0.57%)
Nov 18, 2019	5.005	5.012	4.984	5.012	32,009	+0.00(+0.00%)
Nov 15, 2019	5.012	5.012	5.005	5.012	94,669	+0.00(+0.00%)
Nov 14, 2019	5.034	5.034	5.005	5.012	68,695	-0.04(-0.71%)
Nov 13, 2019	5.062	5.062	5.017	5.048	30,507	-0.02(-0.42%)
Nov 12, 2019	5.098	5.098	5.065	5.069	38,367	+0.01(+0.14%)
Nov 11, 2019	5.048	5.084	5.005	5.062	35,421	-0.02(-0.42%)
Nov 08, 2019	5.069	5.084	5.048	5.084	49,508	+0.01(+0.14%)
Nov 07, 2019	5.055	5.077	5.048	5.077	67,877	+0.04(+0.85%)
Nov 06, 2019	5.048	5.048	5.020	5.034	28,385	-0.02(-0.42%)
Nov 05, 2019	4.998	5.062	4.998	5.055	62,023	+0.05(+1.00%)
Nov 04, 2019	5.027	5.027	4.996	5.005	27,182	+0.02(+0.43%)

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.