Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 UNCHANGED

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 (%)
Jun 28, 2019	4.695	4.744	4.660	4.730	35,624	+0.06(+1.35%)
Jun 27, 2019	4.590	4.674	4.563	4.667	59,482	+0.08(+1.84%)
Jun 26, 2019	4.583	4.590	4.553	4.583	29,830	+0.03(+0.62%)
Jun 25, 2019	4.611	4.618	4.554	4.554	27,731	-0.04(-0.76%)
Jun 24, 2019	4.604	4.618	4.583	4.590	32,160	+0.00(+0.00%)
Jun 21, 2019	4.561	4.613	4.561	4.590	42,179	+0.00(+0.00%)
Jun 20, 2019	4.604	4.611	4.576	4.590	29,137	+0.06(+1.40%)
Jun 19, 2019	4.519	4.540	4.498	4.526	51,582	+0.01(+0.31%)
Jun 18, 2019	4.456	4.540	4.456	4.512	78,038	+0.06(+1.42%)
Jun 17, 2019	4.456	4.476	4.449	4.449	28,349	+0.00(+0.00%)
Jun 14, 2019	4.456	4.467	4.442	4.449	130,242	-0.03(-0.70%)
Jun 13, 2019	4.526	4.537	4.414	4.481	101,103	+0.00(+0.01%)
Jun 12, 2019	4.494	4.501	4.467	4.480	162,081	-0.01(-0.31%)
Jun 11, 2019	4.522	4.540	4.494	4.494	53,080	-0.01(-0.31%)
Jun 10, 2019	4.515	4.570	4.494	4.508	68,856	+0.01(+0.31%)
Jun 07, 2019	4.487	4.529	4.480	4.494	133,473	+0.00(+0.08%)
Jun 06, 2019	4.467	4.508	4.447	4.491	101,800	+0.04(+0.85%)
Jun 05, 2019	4.467	4.535	4.411	4.453	121,942	-0.01(-0.31%)
Jun 04, 2019	4.377	4.473	4.377	4.467	98,253	+0.10(+2.21%)

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.