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 29, 2021	5.925	5.925	5.814	5.814	86,982	-0.05(-0.81%)
Jan 28, 2021	5.878	5.917	5.830	5.862	66,622	+0.04(+0.68%)
Jan 27, 2021	5.870	5.909	5.814	5.822	78,806	-0.13(-2.26%)
Jan 26, 2021	6.020	6.020	5.957	5.957	85,288	-0.03(-0.53%)
Jan 25, 2021	5.925	6.004	5.909	5.988	124,533	+0.05(+0.80%)
Jan 22, 2021	5.965	5.965	5.909	5.941	55,168	-0.04(-0.66%)
Jan 21, 2021	5.988	6.036	5.925	5.980	71,163	+0.02(+0.27%)
Jan 20, 2021	5.949	5.988	5.917	5.965	75,813	+0.05(+0.80%)
Jan 19, 2021	5.893	5.917	5.846	5.917	182,498	+0.04(+0.67%)
Jan 15, 2021	5.862	5.885	5.775	5.878	50,623	-0.03(-0.54%)
Jan 14, 2021	5.909	5.961	5.885	5.909	70,987	+0.02(+0.40%)
Jan 13, 2021	5.885	5.925	5.846	5.885	85,623	+0.00(+0.00%)
Jan 12, 2021	5.862	5.957	5.743	5.885	92,598	+0.02(+0.41%)
Jan 11, 2021	5.775	5.917	5.743	5.862	78,497	-0.02(-0.27%)
Jan 08, 2021	5.925	5.925	5.838	5.878	90,390	+0.01(+0.13%)
Jan 07, 2021	5.782	5.917	5.782	5.870	118,081	+0.17(+2.92%)
Jan 06, 2021	5.537	5.767	5.513	5.703	164,355	+0.22(+4.02%)
Jan 05, 2021	5.434	5.505	5.418	5.483	48,941	+0.07(+1.34%)

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.