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 (%)
Jan 31, 2023	7.994	8.031	7.957	8.031	50,423	+0.07(+0.93%)
Jan 30, 2023	7.957	8.020	7.947	7.957	36,579	-0.04(-0.46%)
Jan 27, 2023	7.947	8.031	7.947	7.994	48,502	+0.05(+0.58%)
Jan 26, 2023	7.957	7.957	7.901	7.947	69,182	+0.03(+0.35%)
Jan 25, 2023	7.883	7.929	7.883	7.920	46,403	-0.04(-0.46%)
Jan 24, 2023	7.892	7.957	7.846	7.957	22,789	+0.06(+0.70%)
Jan 23, 2023	7.855	7.947	7.851	7.901	14,793	+0.05(+0.59%)
Jan 20, 2023	7.763	7.874	7.744	7.855	20,659	+0.12(+1.55%)
Jan 19, 2023	7.772	7.799	7.735	7.735	37,357	-0.06(-0.71%)
Jan 18, 2023	7.911	7.938	7.781	7.791	19,846	-0.09(-1.17%)
Jan 17, 2023	7.920	7.956	7.883	7.883	25,411	-0.06(-0.70%)
Jan 13, 2023	7.892	7.938	7.892	7.938	18,513	+0.06(+0.70%)
Jan 12, 2023	7.901	7.901	7.846	7.883	46,244	+0.02(+0.23%)
Jan 11, 2023	7.837	7.864	7.800	7.864	43,369	+0.09(+1.19%)
Jan 10, 2023	7.680	7.772	7.680	7.772	40,182	+0.11(+1.45%)
Jan 09, 2023	7.763	7.800	7.661	7.661	33,256	-0.01(-0.12%)
Jan 06, 2023	7.551	7.707	7.551	7.671	32,354	+0.18(+2.47%)
Jan 05, 2023	7.528	7.528	7.403	7.486	15,289	-0.01(-0.12%)
Jan 04, 2023	7.504	7.546	7.481	7.495	24,117	+0.10(+1.37%)

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.