Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 -0.014 (-0.18%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.675	7.816	7.526	7.596	24,140	-0.11(-1.37%)
Apr 28, 2022	7.658	7.715	7.596	7.702	54,544	+0.11(+1.51%)
Apr 27, 2022	7.499	7.765	7.499	7.587	34,975	+0.04(+0.58%)
Apr 26, 2022	7.447	7.875	7.447	7.543	34,751	-0.24(-3.05%)
Apr 25, 2022	7.834	7.842	7.587	7.781	50,403	-0.16(-1.99%)
Apr 22, 2022	8.045	8.071	7.904	7.939	47,575	-0.11(-1.35%)
Apr 21, 2022	8.220	8.282	8.045	8.048	37,865	-0.15(-1.79%)
Apr 20, 2022	8.159	8.238	8.159	8.194	37,651	+0.02(+0.22%)
Apr 19, 2022	8.045	8.176	8.031	8.176	37,400	+0.13(+1.64%)
Apr 18, 2022	8.036	8.075	8.001	8.045	53,749	+0.03(+0.33%)
Apr 14, 2022	8.001	8.036	7.957	8.018	45,929	+0.03(+0.33%)
Apr 13, 2022	7.957	8.000	7.948	7.992	21,831	+0.04(+0.44%)
Apr 12, 2022	7.992	8.036	7.921	7.957	46,732	+0.02(+0.22%)
Apr 11, 2022	7.957	7.996	7.930	7.939	34,569	-0.02(-0.22%)
Apr 08, 2022	7.886	7.965	7.886	7.957	20,857	+0.07(+0.89%)
Apr 07, 2022	7.921	7.921	7.878	7.886	31,606	-0.04(-0.55%)
Apr 06, 2022	7.904	7.947	7.878	7.930	29,319	-0.04(-0.44%)
Apr 05, 2022	8.062	8.071	7.957	7.965	66,584	-0.06(-0.77%)
Apr 04, 2022	8.027	8.045	7.983	8.027	84,624	+0.04(+0.44%)

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.