Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.400 +0.020 (+0.27%)

Streaming Delayed Price Updated: 10:01 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.649	4.683	4.640	4.680	38,789	+0.02(+0.41%)
Sep 27, 2018	4.686	4.686	4.661	4.661	70,067	-0.03(-0.68%)
Sep 26, 2018	4.718	4.730	4.664	4.693	32,244	+0.00(+0.00%)
Sep 25, 2018	4.718	4.718	4.693	4.693	63,213	-0.01(-0.13%)
Sep 24, 2018	4.731	4.744	4.693	4.699	24,582	-0.03(-0.54%)
Sep 21, 2018	4.699	4.737	4.699	4.725	18,606	+0.00(+0.00%)
Sep 20, 2018	4.687	4.731	4.669	4.725	32,239	+0.05(+1.09%)
Sep 19, 2018	4.687	4.687	4.674	4.674	44,036	-0.01(-0.14%)
Sep 18, 2018	4.661	4.680	4.657	4.680	76,531	+0.02(+0.38%)
Sep 17, 2018	4.661	4.668	4.649	4.663	35,650	-0.01(-0.24%)
Sep 14, 2018	4.655	4.680	4.630	4.674	79,629	+0.00(+0.00%)
Sep 13, 2018	4.756	4.759	4.671	4.674	80,440	-0.01(-0.28%)
Sep 12, 2018	4.688	4.696	4.677	4.687	4,894	+0.01(+0.13%)
Sep 11, 2018	4.669	4.706	4.656	4.681	24,987	-0.01(-0.13%)
Sep 10, 2018	4.700	4.718	4.681	4.687	38,037	-0.01(-0.13%)
Sep 07, 2018	4.706	4.706	4.662	4.693	55,350	-0.02(-0.53%)
Sep 06, 2018	4.762	4.768	4.712	4.718	33,238	-0.02(-0.53%)
Sep 05, 2018	4.743	4.781	4.743	4.743	43,872	-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.