Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.660 +0.010 (+0.13%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	7.620	7.690	7.620	7.660	44,205	+0.01(+0.13%)
Apr 25, 2024	7.610	7.680	7.570	7.650	21,262	-0.04(-0.52%)
Apr 24, 2024	7.720	7.735	7.650	7.690	25,323	-0.04(-0.52%)
Apr 23, 2024	7.700	7.740	7.666	7.730	31,026	+0.02(+0.26%)
Apr 22, 2024	7.690	7.730	7.660	7.710	20,277	+0.06(+0.78%)
Apr 19, 2024	7.690	7.730	7.650	7.650	29,474	+0.00(+0.03%)
Apr 18, 2024	7.660	7.690	7.640	7.647	32,331	+0.01(+0.10%)
Apr 17, 2024	7.700	7.700	7.624	7.640	33,553	-0.03(-0.39%)
Apr 16, 2024	7.700	7.702	7.620	7.670	16,555	-0.02(-0.26%)
Apr 15, 2024	7.750	7.830	7.680	7.690	23,288	-0.06(-0.78%)
Apr 12, 2024	7.920	7.920	7.736	7.750	28,695	-0.17(-2.15%)
Apr 11, 2024	7.910	7.930	7.890	7.920	11,823	+0.01(+0.13%)
Apr 10, 2024	8.000	8.020	7.900	7.910	30,419	-0.18(-2.22%)
Apr 09, 2024	8.060	8.108	8.030	8.090	26,259	+0.05(+0.62%)
Apr 08, 2024	8.060	8.060	7.947	8.040	20,663	+0.01(+0.12%)
Apr 05, 2024	7.940	8.070	7.940	8.030	16,657	+0.09(+1.13%)
Apr 04, 2024	8.020	8.110	7.930	7.940	123,552	-0.09(-1.12%)
Apr 03, 2024	7.910	8.060	7.900	8.030	29,183	+0.10(+1.26%)
Apr 02, 2024	8.000	8.010	7.930	7.930	27,611	-0.07(-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.