Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.820 +0.040 (+0.51%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	4.189	4.189	4.160	4.183	32,294	+0.01(+0.14%)
Jan 30, 2017	4.171	4.177	4.131	4.177	34,546	+0.00(+0.00%)
Jan 27, 2017	4.194	4.194	4.154	4.177	28,148	+0.00(+0.00%)
Jan 26, 2017	4.189	4.189	4.171	4.177	33,113	-0.01(-0.27%)
Jan 25, 2017	4.137	4.192	4.137	4.189	52,731	+0.03(+0.83%)
Jan 24, 2017	4.137	4.154	4.074	4.154	60,270	+0.07(+1.83%)
Jan 23, 2017	4.057	4.080	4.029	4.080	52,924	+0.04(+0.99%)
Jan 20, 2017	4.039	4.051	4.016	4.039	66,579	+0.01(+0.29%)
Jan 19, 2017	4.051	4.079	4.005	4.028	77,615	-0.04(-0.99%)
Jan 18, 2017	4.057	4.068	4.030	4.068	65,729	+0.03(+0.71%)
Jan 17, 2017	4.045	4.062	4.028	4.039	55,144	-0.01(-0.14%)
Jan 13, 2017		4.045	4.045	4.045	0	+0.01(+0.28%)
Jan 12, 2017	4.034	4.045	4.016	4.034	44,370	-0.03(-0.85%)
Jan 11, 2017	4.068	4.068	4.034	4.068	28,833	+0.02(+0.43%)
Jan 10, 2017	4.045	4.068	4.039	4.051	64,449	+0.01(+0.14%)
Jan 09, 2017	4.068	4.068	4.039	4.045	75,435	-0.02(-0.56%)
Jan 06, 2017	4.085	4.085	4.061	4.068	109,439	+0.00(+0.00%)
Jan 05, 2017	4.062	4.091	4.039	4.068	157,993	+0.00(+0.00%)
Jan 04, 2017	4.016	4.085	4.011	4.068	62,884	+0.06(+1.43%)

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.