Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 UNCHANGED

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 (%)
Nov 30, 2015	3.247	3.247	3.204	3.220	44,716	+0.00(+0.00%)
Nov 27, 2015	3.239	3.239	3.210	3.220	6,078	+0.00(+0.00%)
Nov 25, 2015	3.204	3.220	3.220	3.220	86,615	+0.02(+0.50%)
Nov 24, 2015	3.173	3.210	3.167	3.204	110,748	+0.01(+0.33%)
Nov 23, 2015	3.194	3.217	3.178	3.194	99,076	-0.02(-0.49%)
Nov 20, 2015	3.202	3.231	3.189	3.210	83,918	+0.02(+0.50%)
Nov 19, 2015	3.189	3.209	3.167	3.194	41,815	+0.01(+0.17%)
Nov 18, 2015	3.162	3.199	3.151	3.189	166,248	+0.03(+0.84%)
Nov 17, 2015	3.163	3.184	3.162	3.162	56,693	-0.02(-0.50%)
Nov 16, 2015	3.154	3.178	3.146	3.178	103,212	+0.03(+1.01%)
Nov 13, 2015	3.167	3.178	3.125	3.146	207,793	-0.04(-1.16%)
Nov 12, 2015	3.231	3.231	3.162	3.183	155,463	-0.05(-1.47%)
Nov 11, 2015	3.305	3.307	3.226	3.231	127,536	-0.07(-2.24%)
Nov 10, 2015	3.263	3.305	3.263	3.305	140,589	+0.03(+0.81%)
Nov 09, 2015	3.337	3.347	3.273	3.278	279,754	-0.09(-2.67%)
Nov 06, 2015	3.379	3.379	3.331	3.368	191,750	-0.01(-0.16%)
Nov 05, 2015	3.379	3.389	3.358	3.374	121,182	+0.02(+0.47%)
Nov 04, 2015	3.368	3.384	3.342	3.358	338,976	-0.01(-0.16%)
Nov 03, 2015	3.305	3.379	3.305	3.363	84,907	+0.04(+1.11%)

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.