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 (%)
Feb 28, 2017	4.361	4.372	4.332	4.332	38,938	-0.05(-1.05%)
Feb 27, 2017	4.355	4.418	4.355	4.378	34,642	+0.03(+0.78%)
Feb 24, 2017	4.309	4.349	4.303	4.344	11,239	+0.03(+0.67%)
Feb 23, 2017	4.378	4.378	4.309	4.315	51,776	-0.04(-0.92%)
Feb 22, 2017	4.349	4.355	4.321	4.355	12,585	+0.01(+0.25%)
Feb 21, 2017	4.343	4.361	4.310	4.344	38,302	+0.01(+0.15%)
Feb 17, 2017		4.338	4.338	4.338	0	-0.01(-0.26%)
Feb 16, 2017	4.407	4.409	4.338	4.349	33,035	-0.07(-1.56%)
Feb 15, 2017	4.372	4.424	4.361	4.418	94,048	+0.04(+1.00%)
Feb 14, 2017	4.332	4.378	4.332	4.374	75,626	+0.04(+0.98%)
Feb 13, 2017	4.315	4.349	4.315	4.332	68,285	+0.03(+0.67%)
Feb 10, 2017	4.292	4.309	4.280	4.303	54,789	+0.03(+0.81%)
Feb 09, 2017	4.263	4.305	4.263	4.269	40,465	-0.01(-0.27%)
Feb 08, 2017	4.263	4.292	4.263	4.280	59,676	+0.03(+0.67%)
Feb 07, 2017	4.269	4.276	4.251	4.252	51,854	-0.02(-0.54%)
Feb 06, 2017	4.269	4.286	4.259	4.275	23,421	+0.02(+0.40%)
Feb 03, 2017	4.234	4.286	4.228	4.257	61,497	+0.01(+0.27%)
Feb 02, 2017	4.234	4.246	4.217	4.246	54,048	+0.03(+0.68%)

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.