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 (%)
May 28, 2021	6.894	6.894	6.846	6.854	31,270	-0.02(-0.35%)
May 27, 2021	6.814	6.902	6.781	6.878	39,798	+0.10(+1.42%)
May 26, 2021	6.797	6.838	6.781	6.781	64,039	+0.00(+0.00%)
May 25, 2021	6.838	6.870	6.781	6.781	106,280	-0.07(-1.05%)
May 24, 2021	6.822	6.862	6.814	6.854	31,400	+0.04(+0.59%)
May 21, 2021	6.827	6.838	6.797	6.814	52,724	+0.04(+0.59%)
May 20, 2021	6.733	6.781	6.733	6.773	53,147	+0.05(+0.72%)
May 19, 2021	6.741	6.749	6.693	6.725	59,376	-0.08(-1.18%)
May 18, 2021	6.854	6.870	6.806	6.806	28,983	+0.00(+0.00%)
May 17, 2021	6.741	6.806	6.741	6.806	31,153	+0.07(+1.07%)
May 14, 2021	6.661	6.765	6.661	6.733	80,726	+0.07(+1.08%)
May 13, 2021	6.533	6.661	6.533	6.661	59,628	+0.10(+1.47%)
May 12, 2021	6.741	6.749	6.557	6.565	50,179	-0.17(-2.50%)
May 11, 2021	6.725	6.797	6.669	6.733	71,604	-0.08(-1.18%)
May 10, 2021	6.830	6.934	6.806	6.814	69,298	-0.04(-0.59%)
May 07, 2021	6.781	6.858	6.781	6.854	12,561	+0.11(+1.67%)
May 06, 2021	6.637	6.781	6.621	6.741	149,067	+0.11(+1.58%)
May 05, 2021	6.581	6.637	6.581	6.636	175,205	+0.06(+0.84%)
May 04, 2021	6.597	6.597	6.549	6.581	20,354	+0.00(+0.00%)

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.