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 (%)
Sep 28, 2018	4.731	4.766	4.721	4.763	38,118	+0.02(+0.41%)
Sep 27, 2018	4.769	4.769	4.743	4.743	68,854	-0.03(-0.68%)
Sep 26, 2018	4.801	4.814	4.746	4.776	31,686	+0.00(+0.00%)
Sep 25, 2018	4.801	4.801	4.776	4.776	62,118	-0.01(-0.14%)
Sep 24, 2018	4.814	4.828	4.776	4.782	24,156	-0.03(-0.54%)
Sep 21, 2018	4.782	4.821	4.782	4.808	18,284	+0.00(+0.00%)
Sep 20, 2018	4.769	4.814	4.752	4.808	31,681	+0.05(+1.09%)
Sep 19, 2018	4.769	4.769	4.756	4.756	43,273	-0.01(-0.14%)
Sep 18, 2018	4.743	4.763	4.739	4.763	75,205	+0.02(+0.38%)
Sep 17, 2018	4.743	4.750	4.731	4.745	35,033	-0.01(-0.24%)
Sep 14, 2018	4.737	4.763	4.711	4.756	78,250	+0.00(+0.00%)
Sep 13, 2018	4.840	4.843	4.753	4.756	79,047	-0.01(-0.28%)
Sep 12, 2018	4.771	4.779	4.760	4.770	4,810	+0.01(+0.13%)
Sep 11, 2018	4.751	4.789	4.738	4.764	24,554	-0.01(-0.13%)
Sep 10, 2018	4.783	4.802	4.764	4.770	37,378	-0.01(-0.13%)
Sep 07, 2018	4.789	4.789	4.745	4.776	54,391	-0.03(-0.53%)
Sep 06, 2018	4.846	4.852	4.795	4.802	32,663	-0.03(-0.53%)
Sep 05, 2018	4.827	4.865	4.827	4.827	43,112	-0.03(-0.65%)

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.