Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.840 +0.040 (+0.51%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.292	7.337	7.238	7.328	34,601	+0.06(+0.86%)
Jul 28, 2022	7.131	7.270	7.051	7.265	24,418	+0.13(+1.88%)
Jul 27, 2022	6.988	7.140	6.979	7.131	14,433	+0.20(+2.84%)
Jul 26, 2022	6.988	7.028	6.926	6.935	9,987	-0.10(-1.40%)
Jul 25, 2022	6.863	7.033	6.863	7.033	38,401	+0.07(+1.03%)
Jul 22, 2022	7.069	7.109	6.890	6.961	29,519	-0.05(-0.76%)
Jul 21, 2022	6.970	7.041	6.881	7.015	69,642	+0.04(+0.51%)
Jul 20, 2022	6.979	7.104	6.979	6.979	17,894	-0.01(-0.13%)
Jul 19, 2022	6.818	7.024	6.818	6.988	59,658	+0.15(+2.22%)
Jul 18, 2022	6.961	6.961	6.818	6.836	31,791	+0.02(+0.26%)
Jul 15, 2022	6.738	6.845	6.711	6.818	8,683	+0.12(+1.73%)
Jul 14, 2022	6.756	6.756	6.597	6.702	64,244	-0.14(-2.09%)
Jul 13, 2022	6.702	6.845	6.595	6.845	30,066	+0.16(+2.41%)
Jul 12, 2022	6.774	6.851	6.640	6.684	44,467	-0.09(-1.32%)
Jul 11, 2022	6.774	6.870	6.756	6.774	14,936	-0.05(-0.79%)
Jul 08, 2022	6.881	6.953	6.827	6.827	80,658	-0.08(-1.16%)
Jul 07, 2022	6.693	6.961	6.693	6.908	48,129	+0.23(+3.48%)
Jul 06, 2022	6.702	6.774	6.622	6.675	32,186	-0.11(-1.58%)
Jul 05, 2022	6.845	6.845	6.613	6.783	47,455	-0.10(-1.43%)

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.