Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.380 +0.010 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.532	4.550	4.515	4.538	53,636	+0.02(+0.52%)
Sep 28, 2017	4.485	4.515	4.485	4.515	12,957	+0.01(+0.26%)
Sep 27, 2017	4.474	4.513	4.474	4.503	41,905	+0.02(+0.52%)
Sep 26, 2017	4.456	4.489	4.456	4.479	127,878	+0.01(+0.26%)
Sep 25, 2017	4.474	4.474	4.403	4.468	56,114	+0.01(+0.26%)
Sep 22, 2017	4.444	4.468	4.438	4.456	42,500	+0.02(+0.45%)
Sep 21, 2017	4.415	4.442	4.415	4.436	20,046	-0.01(-0.18%)
Sep 20, 2017	4.443	4.472	4.432	4.444	16,147	-0.01(-0.26%)
Sep 19, 2017	4.432	4.462	4.427	4.456	42,999	+0.01(+0.26%)
Sep 18, 2017	4.421	4.447	4.420	4.444	15,725	+0.02(+0.53%)
Sep 15, 2017	4.421	4.427	4.411	4.421	18,409	+0.02(+0.40%)
Sep 14, 2017	4.362	4.409	4.362	4.403	72,943	+0.01(+0.27%)
Sep 13, 2017	4.403	4.403	4.380	4.391	43,902	+0.00(+0.00%)
Sep 12, 2017	4.362	4.409	4.362	4.391	29,211	+0.02(+0.40%)
Sep 11, 2017	4.403	4.403	4.374	4.374	27,862	+0.00(+0.00%)
Sep 08, 2017	4.357	4.374	4.348	4.374	15,942	+0.01(+0.13%)
Sep 07, 2017	4.391	4.391	4.357	4.368	70,789	+0.01(+0.13%)
Sep 06, 2017	4.362	4.380	4.357	4.362	58,646	+0.02(+0.53%)
Sep 05, 2017	4.380	4.391	4.322	4.339	65,594	-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.