Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.760 UNCHANGED

Streaming Delayed Price Updated: 3:05 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.603	7.642	7.593	7.603	5,491	+0.01(+0.13%)
Feb 28, 2024	7.593	7.622	7.583	7.593	21,458	-0.03(-0.42%)
Feb 27, 2024	7.622	7.647	7.622	7.625	13,706	+0.01(+0.16%)
Feb 26, 2024	7.642	7.642	7.593	7.612	13,798	-0.02(-0.26%)
Feb 23, 2024	7.612	7.662	7.578	7.632	31,318	+0.00(+0.01%)
Feb 22, 2024	7.598	7.652	7.593	7.631	32,650	+0.06(+0.77%)
Feb 21, 2024	7.504	7.593	7.504	7.573	23,979	+0.00(+0.00%)
Feb 20, 2024	7.652	7.671	7.568	7.573	37,140	-0.09(-1.16%)
Feb 16, 2024	7.662	7.686	7.637	7.662	33,397	+0.02(+0.26%)
Feb 15, 2024	7.573	7.664	7.573	7.642	50,243	+0.13(+1.70%)
Feb 14, 2024	7.435	7.553	7.435	7.514	41,077	+0.07(+0.92%)
Feb 13, 2024	7.583	7.583	7.386	7.445	43,921	-0.22(-2.82%)
Feb 12, 2024	7.603	7.691	7.603	7.662	23,078	+0.07(+0.91%)
Feb 09, 2024	7.612	7.612	7.563	7.593	6,443	+0.02(+0.26%)
Feb 08, 2024	7.485	7.593	7.485	7.573	27,476	+0.06(+0.79%)
Feb 07, 2024	7.465	7.573	7.465	7.514	31,673	+0.03(+0.39%)
Feb 06, 2024	7.455	7.534	7.445	7.485	30,921	+0.02(+0.27%)
Feb 05, 2024	7.426	7.494	7.386	7.464	28,597	-0.05(-0.66%)
Feb 02, 2024	7.583	7.583	7.514	7.514	37,446	-0.11(-1.42%)

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.