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 (%)
Sep 29, 2017	4.612	4.630	4.594	4.618	52,707	+0.02(+0.52%)
Sep 28, 2017	4.564	4.594	4.564	4.594	12,732	+0.01(+0.26%)
Sep 27, 2017	4.552	4.593	4.552	4.582	41,179	+0.02(+0.52%)
Sep 26, 2017	4.534	4.568	4.534	4.558	125,663	+0.01(+0.26%)
Sep 25, 2017	4.552	4.552	4.481	4.546	55,143	+0.01(+0.26%)
Sep 22, 2017	4.523	4.546	4.517	4.534	41,764	+0.02(+0.45%)
Sep 21, 2017	4.493	4.521	4.493	4.514	19,699	-0.01(-0.18%)
Sep 20, 2017	4.521	4.551	4.511	4.523	15,868	-0.01(-0.26%)
Sep 19, 2017	4.511	4.540	4.505	4.534	42,254	+0.01(+0.26%)
Sep 18, 2017	4.499	4.526	4.498	4.523	15,452	+0.02(+0.53%)
Sep 15, 2017	4.499	4.505	4.489	4.499	18,090	+0.02(+0.40%)
Sep 14, 2017	4.439	4.487	4.439	4.481	71,680	+0.01(+0.27%)
Sep 13, 2017	4.481	4.481	4.457	4.469	43,141	+0.00(+0.00%)
Sep 12, 2017	4.439	4.486	4.439	4.469	28,705	+0.02(+0.40%)
Sep 11, 2017	4.481	4.481	4.451	4.451	27,380	+0.00(+0.00%)
Sep 08, 2017	4.434	4.451	4.425	4.451	15,666	+0.01(+0.13%)
Sep 07, 2017	4.469	4.469	4.433	4.445	69,563	+0.01(+0.13%)
Sep 06, 2017	4.439	4.457	4.433	4.439	57,630	+0.02(+0.53%)
Sep 05, 2017	4.457	4.468	4.398	4.416	64,458	-0.04(-0.88%)

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.