Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.770 -0.060 (-0.77%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	6.059	6.122	5.924	6.011	67,550	-0.02(-0.39%)
Feb 25, 2021	6.209	6.209	6.019	6.035	82,254	-0.17(-2.68%)
Feb 24, 2021	6.083	6.217	6.059	6.201	63,059	+0.10(+1.56%)
Feb 23, 2021	6.106	6.130	6.003	6.106	66,169	-0.03(-0.52%)
Feb 22, 2021	6.114	6.185	6.075	6.138	152,564	+0.03(+0.52%)
Feb 19, 2021	6.051	6.122	6.051	6.106	90,530	+0.07(+1.18%)
Feb 18, 2021	6.035	6.051	6.003	6.035	52,001	-0.06(-1.04%)
Feb 17, 2021	6.114	6.146	6.083	6.098	81,081	-0.03(-0.52%)
Feb 16, 2021	6.118	6.209	6.091	6.130	88,226	-0.02(-0.26%)
Feb 12, 2021	6.122	6.162	6.059	6.146	63,763	+0.02(+0.39%)
Feb 11, 2021	6.154	6.170	6.098	6.122	63,734	-0.02(-0.26%)
Feb 10, 2021	6.178	6.213	6.114	6.138	88,342	-0.01(-0.13%)
Feb 09, 2021	6.162	6.170	6.134	6.146	157,816	-0.02(-0.39%)
Feb 08, 2021	6.098	6.217	6.098	6.170	106,219	+0.09(+1.43%)
Feb 05, 2021	6.098	6.138	6.059	6.083	63,131	+0.04(+0.66%)
Feb 04, 2021	6.043	6.083	6.019	6.043	179,818	+0.03(+0.53%)
Feb 03, 2021	5.980	6.011	5.964	6.011	90,828	+0.02(+0.40%)
Feb 02, 2021	5.956	6.027	5.953	5.987	170,689	+0.03(+0.53%)

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.