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 (%)
Feb 26, 2021	6.060	6.123	5.925	6.012	67,540	-0.02(-0.39%)
Feb 25, 2021	6.210	6.210	6.020	6.036	82,241	-0.17(-2.68%)
Feb 24, 2021	6.083	6.218	6.060	6.202	63,050	+0.10(+1.56%)
Feb 23, 2021	6.107	6.131	6.004	6.107	66,159	-0.03(-0.52%)
Feb 22, 2021	6.115	6.186	6.076	6.139	152,540	+0.03(+0.52%)
Feb 19, 2021	6.052	6.123	6.052	6.107	90,517	+0.07(+1.18%)
Feb 18, 2021	6.036	6.052	6.004	6.036	51,993	-0.06(-1.04%)
Feb 17, 2021	6.115	6.147	6.083	6.099	81,068	-0.03(-0.52%)
Feb 16, 2021	6.119	6.210	6.092	6.131	88,213	-0.02(-0.26%)
Feb 12, 2021	6.123	6.163	6.060	6.147	63,753	+0.02(+0.39%)
Feb 11, 2021	6.155	6.171	6.099	6.123	63,724	-0.02(-0.26%)
Feb 10, 2021	6.179	6.214	6.115	6.139	88,329	-0.01(-0.13%)
Feb 09, 2021	6.163	6.171	6.135	6.147	157,792	-0.02(-0.39%)
Feb 08, 2021	6.099	6.218	6.099	6.171	106,202	+0.09(+1.43%)
Feb 05, 2021	6.099	6.139	6.060	6.083	63,122	+0.04(+0.66%)
Feb 04, 2021	6.044	6.084	6.020	6.044	179,790	+0.03(+0.53%)
Feb 03, 2021	5.980	6.012	5.965	6.012	90,814	+0.02(+0.40%)
Feb 02, 2021	5.957	6.028	5.954	5.988	170,663	+0.03(+0.53%)

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.