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 (%)
Dec 31, 2018	3.935	4.030	3.894	3.915	344,771	+0.01(+0.17%)
Dec 28, 2018	3.887	3.942	3.874	3.908	192,392	+0.05(+1.23%)
Dec 27, 2018	3.854	3.894	3.820	3.860	117,052	-0.02(-0.52%)
Dec 26, 2018	3.759	3.928	3.739	3.881	112,430	+0.15(+3.99%)
Dec 24, 2018	3.732	3.745	3.698	3.732	53,893	+0.00(+0.00%)
Dec 21, 2018	3.854	3.894	3.732	3.732	125,948	-0.08(-2.13%)
Dec 20, 2018	3.942	3.955	3.752	3.813	340,037	-0.14(-3.60%)
Dec 19, 2018	4.043	4.043	3.945	3.955	190,805	-0.03(-0.68%)
Dec 18, 2018	4.036	4.043	3.982	3.982	90,176	-0.01(-0.34%)
Dec 17, 2018	4.077	4.077	3.969	3.996	169,441	-0.08(-1.99%)
Dec 14, 2018	4.111	4.158	4.064	4.077	208,930	-0.07(-1.79%)
Dec 13, 2018	4.206	4.226	4.138	4.152	673,957	+0.01(+0.36%)
Dec 12, 2018	4.117	4.150	4.092	4.137	71,764	+0.04(+0.94%)
Dec 11, 2018	4.130	4.160	4.092	4.098	66,117	-0.02(-0.47%)
Dec 10, 2018	4.163	4.168	4.072	4.117	114,969	-0.03(-0.78%)
Dec 07, 2018	4.201	4.246	4.150	4.150	129,694	-0.06(-1.53%)
Dec 06, 2018	4.227	4.237	4.150	4.214	143,736	-0.07(-1.66%)
Dec 04, 2018	4.369	4.369	4.279	4.285	70,812	-0.10(-2.35%)

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.