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 (%)
Jul 31, 2023	7.976	8.061	7.935	8.014	18,318	+0.06(+0.72%)
Jul 28, 2023	7.947	7.976	7.919	7.957	13,148	+0.08(+0.97%)
Jul 27, 2023	7.947	7.976	7.880	7.880	19,149	-0.08(-0.96%)
Jul 26, 2023	7.928	7.957	7.900	7.957	15,022	+0.02(+0.24%)
Jul 25, 2023	7.871	7.938	7.871	7.938	21,325	+0.07(+0.85%)
Jul 24, 2023	7.833	7.892	7.833	7.871	27,519	+0.03(+0.36%)
Jul 21, 2023	7.885	7.885	7.814	7.842	12,976	-0.03(-0.36%)
Jul 20, 2023	7.871	7.890	7.842	7.871	29,471	-0.02(-0.24%)
Jul 19, 2023	7.871	7.904	7.804	7.890	20,680	+0.03(+0.36%)
Jul 18, 2023	7.776	7.871	7.652	7.861	34,372	+0.10(+1.23%)
Jul 17, 2023	7.766	7.795	7.766	7.766	20,420	+0.01(+0.12%)
Jul 14, 2023	7.833	7.833	7.700	7.757	26,823	-0.05(-0.61%)
Jul 13, 2023	7.757	7.823	7.728	7.804	22,644	+0.05(+0.68%)
Jul 12, 2023	7.728	7.776	7.690	7.752	15,902	+0.12(+1.56%)
Jul 11, 2023	7.576	7.633	7.566	7.633	35,113	+0.09(+1.13%)
Jul 10, 2023	7.490	7.566	7.490	7.547	12,778	+0.06(+0.76%)
Jul 07, 2023	7.386	7.671	7.381	7.490	23,679	+0.06(+0.79%)
Jul 06, 2023	7.414	7.476	7.395	7.431	27,320	-0.18(-2.40%)
Jul 05, 2023	7.604	7.619	7.557	7.614	19,968	+0.02(+0.25%)

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.