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, 2023	7.995	8.032	7.958	8.032	50,415	+0.07(+0.93%)
Jan 30, 2023	7.958	8.021	7.949	7.958	36,574	-0.04(-0.46%)
Jan 27, 2023	7.949	8.032	7.949	7.995	48,494	+0.05(+0.58%)
Jan 26, 2023	7.958	7.958	7.903	7.949	69,172	+0.03(+0.35%)
Jan 25, 2023	7.884	7.930	7.884	7.921	46,396	-0.04(-0.46%)
Jan 24, 2023	7.893	7.958	7.847	7.958	22,786	+0.06(+0.70%)
Jan 23, 2023	7.856	7.949	7.852	7.903	14,791	+0.05(+0.59%)
Jan 20, 2023	7.764	7.875	7.746	7.856	20,656	+0.12(+1.55%)
Jan 19, 2023	7.773	7.801	7.736	7.736	37,351	-0.06(-0.71%)
Jan 18, 2023	7.912	7.939	7.782	7.792	19,843	-0.09(-1.17%)
Jan 17, 2023	7.921	7.957	7.884	7.884	25,407	-0.06(-0.70%)
Jan 13, 2023	7.893	7.939	7.893	7.939	18,510	+0.06(+0.70%)
Jan 12, 2023	7.903	7.903	7.847	7.884	46,237	+0.02(+0.23%)
Jan 11, 2023	7.838	7.866	7.801	7.866	43,362	+0.09(+1.19%)
Jan 10, 2023	7.681	7.773	7.681	7.773	40,175	+0.11(+1.45%)
Jan 09, 2023	7.764	7.802	7.662	7.662	33,250	-0.01(-0.12%)
Jan 06, 2023	7.552	7.709	7.552	7.672	32,349	+0.18(+2.47%)
Jan 05, 2023	7.529	7.529	7.404	7.487	15,287	-0.01(-0.12%)
Jan 04, 2023	7.506	7.548	7.482	7.496	24,114	+0.10(+1.37%)

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.