Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.640 +0.040 (+0.53%)

Streaming Delayed Price Updated: 1:54 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4.941	4.950	4.880	4.898	68,285	-0.06(-1.12%)
Feb 27, 2018	4.976	4.978	4.941	4.953	69,939	-0.03(-0.62%)
Feb 26, 2018	4.941	4.984	4.941	4.984	67,288	+0.06(+1.12%)
Feb 23, 2018	4.942	4.959	4.917	4.929	38,898	+0.01(+0.25%)
Feb 22, 2018	4.941	4.941	4.904	4.916	40,481	+0.01(+0.13%)
Feb 21, 2018	4.941	4.978	4.910	4.910	34,361	-0.04(-0.87%)
Feb 20, 2018	4.947	4.990	4.941	4.953	35,308	-0.02(-0.37%)
Feb 16, 2018		4.972	4.972	4.972	0	+0.02(+0.50%)
Feb 15, 2018	4.953	4.959	4.914	4.947	92,458	+0.04(+0.89%)
Feb 14, 2018	4.800	4.904	4.793	4.904	63,456	+0.09(+1.84%)
Feb 13, 2018	4.769	4.834	4.769	4.815	132,448	+0.02(+0.45%)
Feb 12, 2018	4.750	4.811	4.750	4.793	97,367	+0.06(+1.17%)
Feb 09, 2018	4.775	4.784	4.658	4.738	141,964	-0.02(-0.52%)
Feb 08, 2018		4.855	4.763	4.763	196,393	-0.09(-1.90%)
Feb 07, 2018	4.824	4.937	4.800	4.855	254,645	+0.06(+1.15%)
Feb 06, 2018	4.720	4.966	4.720	4.800	396,061	+0.02(+0.32%)
Feb 05, 2018	4.855	4.959	4.781	4.784	541,467	-0.10(-1.95%)
Feb 02, 2018	4.978	5.021	4.880	4.880	440,442	-0.12(-2.34%)

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.