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 28, 2018	4.649	4.684	4.640	4.681	38,784	+0.02(+0.41%)
Sep 27, 2018	4.687	4.687	4.662	4.662	70,057	-0.03(-0.68%)
Sep 26, 2018	4.719	4.731	4.664	4.694	32,239	+0.00(+0.00%)
Sep 25, 2018	4.719	4.719	4.694	4.694	63,203	-0.01(-0.13%)
Sep 24, 2018	4.732	4.745	4.694	4.700	24,578	-0.03(-0.54%)
Sep 21, 2018	4.700	4.738	4.700	4.725	18,603	+0.00(+0.00%)
Sep 20, 2018	4.687	4.732	4.670	4.725	32,234	+0.05(+1.09%)
Sep 19, 2018	4.687	4.687	4.675	4.675	44,029	-0.01(-0.14%)
Sep 18, 2018	4.662	4.681	4.658	4.681	76,519	+0.02(+0.38%)
Sep 17, 2018	4.662	4.668	4.649	4.663	35,645	-0.01(-0.24%)
Sep 14, 2018	4.656	4.681	4.630	4.675	79,617	+0.00(+0.00%)
Sep 13, 2018	4.757	4.760	4.671	4.675	80,427	-0.01(-0.28%)
Sep 12, 2018	4.689	4.697	4.678	4.688	4,894	+0.01(+0.13%)
Sep 11, 2018	4.669	4.707	4.657	4.682	24,983	-0.01(-0.13%)
Sep 10, 2018	4.700	4.719	4.682	4.688	38,031	-0.01(-0.13%)
Sep 07, 2018	4.707	4.707	4.663	4.694	55,341	-0.02(-0.53%)
Sep 06, 2018	4.763	4.769	4.713	4.719	33,233	-0.02(-0.53%)
Sep 05, 2018	4.744	4.781	4.744	4.744	43,865	-0.03(-0.65%)

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.