Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.930 +0.130 (+1.67%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	3.808	3.825	3.805	3.823	35,906	+0.01(+0.38%)
Jul 28, 2016	3.786	3.847	3.786	3.808	73,540	+0.04(+1.03%)
Jul 27, 2016	3.764	3.803	3.741	3.769	82,574	+0.02(+0.45%)
Jul 26, 2016	3.769	3.786	3.753	3.753	64,191	+0.01(+0.30%)
Jul 25, 2016	3.730	3.797	3.730	3.741	33,738	-0.01(-0.30%)
Jul 22, 2016	3.753	3.764	3.736	3.753	71,487	-0.01(-0.15%)
Jul 21, 2016	3.758	3.764	3.741	3.758	43,778	-0.01(-0.15%)
Jul 20, 2016	3.753	3.764	3.731	3.764	34,462	+0.00(+0.00%)
Jul 19, 2016	3.736	3.764	3.730	3.764	36,962	+0.02(+0.59%)
Jul 18, 2016	3.697	3.746	3.697	3.741	26,733	+0.03(+0.90%)
Jul 15, 2016	3.708	3.775	3.702	3.708	114,976	-0.02(-0.45%)
Jul 14, 2016	3.736	3.758	3.714	3.725	178,205	+0.01(+0.15%)
Jul 13, 2016	3.736	3.736	3.711	3.719	31,863	-0.01(-0.15%)
Jul 12, 2016	3.714	3.736	3.708	3.725	197,950	+0.03(+0.90%)
Jul 11, 2016	3.680	3.728	3.669	3.691	52,628	+0.01(+0.30%)
Jul 08, 2016	3.641	3.680	3.641	3.680	19,527	+0.07(+2.01%)
Jul 07, 2016	3.597	3.617	3.574	3.608	42,415	+0.04(+1.09%)
Jul 05, 2016	3.591	3.697	3.569	3.569	37,120	-0.05(-1.38%)

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.