Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.500 -0.110 (-1.45%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.185	7.185	7.118	7.156	22,902	+0.00(+0.00%)
Sep 28, 2023	7.080	7.175	7.080	7.156	19,476	+0.04(+0.55%)
Sep 27, 2023	7.137	7.137	7.099	7.117	12,496	+0.06(+0.79%)
Sep 26, 2023	7.137	7.147	7.033	7.061	26,796	-0.10(-1.46%)
Sep 25, 2023	7.096	7.194	7.166	7.166	32,800	+0.03(+0.40%)
Sep 22, 2023	7.023	7.185	7.023	7.137	25,399	+0.02(+0.27%)
Sep 21, 2023	7.223	7.223	7.118	7.118	30,004	-0.11(-1.58%)
Sep 20, 2023	7.327	7.337	7.232	7.232	18,242	-0.05(-0.65%)
Sep 19, 2023	7.270	7.327	7.242	7.280	29,278	+0.01(+0.13%)
Sep 18, 2023	7.251	7.327	7.251	7.270	23,408	+0.01(+0.13%)
Sep 15, 2023	7.270	7.318	7.223	7.261	37,675	-0.06(-0.84%)
Sep 14, 2023	7.308	7.394	7.156	7.323	76,830	+0.04(+0.51%)
Sep 13, 2023	7.370	7.379	7.230	7.286	50,650	-0.06(-0.76%)
Sep 12, 2023	7.323	7.389	7.323	7.342	23,569	-0.04(-0.51%)
Sep 11, 2023	7.501	7.529	7.379	7.379	6,314	-0.05(-0.63%)
Sep 08, 2023	7.435	7.510	7.426	7.426	30,162	-0.07(-0.87%)
Sep 07, 2023	7.454	7.557	7.440	7.491	67,038	-0.02(-0.25%)
Sep 06, 2023	7.361	7.547	7.361	7.510	58,081	-0.00(-0.00%)
Sep 05, 2023	7.566	7.566	7.314	7.510	26,998	-0.09(-1.23%)

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.