Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.770 -0.070 (-0.89%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.381	4.392	4.369	4.381	23,980	-0.03(-0.66%)
Apr 27, 2017	4.381	4.415	4.381	4.410	36,066	+0.01(+0.13%)
Apr 26, 2017	4.386	4.416	4.386	4.404	51,837	-0.02(-0.39%)
Apr 25, 2017	4.386	4.427	4.381	4.421	80,863	+0.01(+0.13%)
Apr 24, 2017	4.398	4.416	4.392	4.416	57,085	+0.03(+0.80%)
Apr 21, 2017	4.392	4.392	4.352	4.381	43,139	+0.00(+0.00%)
Apr 20, 2017	4.369	4.398	4.344	4.381	127,001	+0.03(+0.80%)
Apr 19, 2017	4.346	4.375	4.334	4.346	110,970	-0.02(-0.40%)
Apr 18, 2017	4.375	4.381	4.305	4.363	61,663	-0.01(-0.13%)
Apr 17, 2017	4.363	4.404	4.363	4.369	20,095	+0.01(+0.13%)
Apr 13, 2017	4.369	4.386	4.346	4.363	50,878	+0.01(+0.13%)
Apr 12, 2017	4.392	4.392	4.352	4.357	20,242	-0.03(-0.79%)
Apr 11, 2017	4.375	4.398	4.340	4.392	31,650	+0.03(+0.67%)
Apr 10, 2017	4.369	4.387	4.340	4.363	10,781	+0.01(+0.13%)
Apr 07, 2017	4.334	4.357	4.311	4.357	11,575	+0.03(+0.81%)
Apr 06, 2017	4.328	4.328	4.305	4.322	37,128	+0.02(+0.41%)
Apr 05, 2017	4.334	4.369	4.305	4.305	66,620	-0.01(-0.27%)
Apr 04, 2017	4.299	4.317	4.288	4.317	101,160	+0.02(+0.40%)

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.