Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.735 -0.055 (-0.71%)

Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.343	7.381	7.333	7.343	5,685	+0.01(+0.13%)
Feb 28, 2024	7.333	7.362	7.324	7.333	22,217	-0.03(-0.42%)
Feb 27, 2024	7.362	7.386	7.362	7.364	14,191	+0.01(+0.16%)
Feb 26, 2024	7.381	7.381	7.333	7.352	14,286	-0.02(-0.26%)
Feb 23, 2024	7.352	7.400	7.319	7.371	32,425	+0.00(+0.01%)
Feb 22, 2024	7.338	7.390	7.333	7.371	33,804	+0.06(+0.77%)
Feb 21, 2024	7.248	7.333	7.248	7.314	24,827	+0.00(+0.00%)
Feb 20, 2024	7.390	7.409	7.310	7.314	38,453	-0.09(-1.16%)
Feb 16, 2024	7.400	7.424	7.376	7.400	34,578	+0.02(+0.26%)
Feb 15, 2024	7.314	7.402	7.314	7.381	52,019	+0.12(+1.70%)
Feb 14, 2024	7.181	7.295	7.181	7.257	42,529	+0.07(+0.92%)
Feb 13, 2024	7.324	7.324	7.134	7.191	45,474	-0.21(-2.82%)
Feb 12, 2024	7.343	7.429	7.343	7.400	23,894	+0.07(+0.91%)
Feb 09, 2024	7.352	7.352	7.305	7.333	6,671	+0.02(+0.26%)
Feb 08, 2024	7.229	7.333	7.229	7.314	28,447	+0.06(+0.79%)
Feb 07, 2024	7.210	7.314	7.210	7.257	32,793	+0.03(+0.39%)
Feb 06, 2024	7.200	7.276	7.191	7.229	32,015	+0.02(+0.27%)
Feb 05, 2024	7.172	7.238	7.134	7.209	29,608	-0.05(-0.66%)
Feb 02, 2024	7.324	7.324	7.267	7.257	38,770	-0.10(-1.42%)

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.