Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.930 +0.130 (+1.67%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	4.674	4.691	4.674	4.681	51,199	-0.02(-0.43%)
Feb 27, 2019	4.687	4.714	4.681	4.701	38,075	+0.01(+0.29%)
Feb 26, 2019	4.694	4.724	4.687	4.687	48,319	-0.01(-0.29%)
Feb 25, 2019	4.708	4.857	4.701	4.701	390,386	+0.01(+0.14%)
Feb 22, 2019	4.687	4.721	4.674	4.694	56,690	+0.01(+0.29%)
Feb 21, 2019	4.708	4.714	4.675	4.681	101,799	-0.03(-0.58%)
Feb 20, 2019	4.653	4.742	4.640	4.708	106,419	+0.07(+1.61%)
Feb 19, 2019	4.599	4.639	4.593	4.633	66,216	+0.03(+0.59%)
Feb 15, 2019	4.606	4.606	4.593	4.606	36,907	+0.01(+0.30%)
Feb 14, 2019	4.538	4.593	4.538	4.593	25,513	+0.03(+0.74%)
Feb 13, 2019	4.538	4.572	4.538	4.559	57,664	+0.01(+0.30%)
Feb 12, 2019	4.518	4.565	4.518	4.545	24,753	+0.04(+0.90%)
Feb 11, 2019	4.511	4.511	4.484	4.504	32,782	+0.01(+0.15%)
Feb 08, 2019	4.498	4.504	4.471	4.498	27,754	-0.00(-0.08%)
Feb 07, 2019	4.545	4.545	4.477	4.501	152,466	-0.05(-1.12%)
Feb 06, 2019	4.525	4.552	4.525	4.552	41,696	+0.03(+0.60%)
Feb 05, 2019	4.518	4.544	4.511	4.525	33,163	+0.01(+0.30%)
Feb 04, 2019	4.504	4.511	4.483	4.511	20,122	+0.04(+0.91%)

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.