Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	7.770	7.790	7.713	7.732	35,134	-0.04(-0.50%)
Dec 28, 2023	7.751	7.780	7.703	7.770	54,832	+0.02(+0.25%)
Dec 27, 2023	7.722	7.761	7.693	7.751	44,718	+0.04(+0.50%)
Dec 26, 2023	7.722	7.760	7.693	7.713	38,286	+0.04(+0.50%)
Dec 22, 2023	7.674	7.741	7.645	7.674	37,115	+0.03(+0.38%)
Dec 21, 2023	7.674	7.723	7.635	7.645	80,179	+0.02(+0.25%)
Dec 20, 2023	7.741	7.761	7.597	7.626	60,987	-0.10(-1.25%)
Dec 19, 2023	7.606	7.748	7.600	7.722	27,271	+0.09(+1.14%)
Dec 18, 2023	7.606	7.674	7.603	7.635	40,068	+0.00(+0.00%)
Dec 15, 2023	7.655	7.664	7.568	7.635	15,499	+0.05(+0.64%)
Dec 14, 2023	7.461	7.664	7.376	7.587	77,015	+0.18(+2.48%)
Dec 13, 2023	7.239	7.418	7.191	7.403	37,599	+0.16(+2.23%)
Dec 12, 2023	7.299	7.299	7.185	7.242	40,008	-0.04(-0.52%)
Dec 11, 2023	7.318	7.318	7.275	7.280	42,267	-0.01(-0.13%)
Dec 08, 2023	7.232	7.328	7.232	7.289	40,460	+0.03(+0.39%)
Dec 07, 2023	7.251	7.294	7.214	7.261	41,811	+0.05(+0.66%)
Dec 06, 2023	7.261	7.323	7.213	7.213	22,498	-0.03(-0.39%)
Dec 05, 2023	7.308	7.308	7.213	7.242	44,238	-0.06(-0.78%)
Dec 04, 2023	7.261	7.327	7.261	7.299	60,805	-0.02(-0.26%)

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.