Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.400 +0.020 (+0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.532	4.549	4.514	4.537	53,644	+0.02(+0.52%)
Sep 28, 2017	4.485	4.514	4.485	4.514	12,959	+0.01(+0.26%)
Sep 27, 2017	4.473	4.512	4.473	4.502	41,912	+0.02(+0.52%)
Sep 26, 2017	4.455	4.488	4.455	4.479	127,898	+0.01(+0.26%)
Sep 25, 2017	4.473	4.473	4.402	4.467	56,123	+0.01(+0.26%)
Sep 22, 2017	4.444	4.467	4.438	4.455	42,506	+0.02(+0.45%)
Sep 21, 2017	4.414	4.442	4.414	4.435	20,049	-0.01(-0.18%)
Sep 20, 2017	4.442	4.472	4.432	4.444	16,150	-0.01(-0.26%)
Sep 19, 2017	4.432	4.461	4.426	4.455	43,005	+0.01(+0.26%)
Sep 18, 2017	4.420	4.447	4.420	4.444	15,727	+0.02(+0.53%)
Sep 15, 2017	4.420	4.426	4.410	4.420	18,412	+0.02(+0.40%)
Sep 14, 2017	4.361	4.408	4.361	4.402	72,955	+0.01(+0.27%)
Sep 13, 2017	4.402	4.402	4.379	4.391	43,908	+0.00(+0.00%)
Sep 12, 2017	4.362	4.408	4.362	4.391	29,215	+0.02(+0.40%)
Sep 11, 2017	4.402	4.402	4.373	4.373	27,867	+0.00(+0.00%)
Sep 08, 2017	4.356	4.373	4.348	4.373	15,944	+0.01(+0.13%)
Sep 07, 2017	4.391	4.391	4.356	4.368	70,800	+0.01(+0.13%)
Sep 06, 2017	4.362	4.379	4.356	4.362	58,655	+0.02(+0.53%)
Sep 05, 2017	4.379	4.390	4.321	4.339	65,604	-0.04(-0.88%)

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.