Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.836 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.236	5.236	5.167	5.197	56,472	-0.03(-0.49%)
Nov 27, 2020	5.204	5.243	5.204	5.223	42,855	+0.00(+0.05%)
Nov 25, 2020	5.243	5.243	5.197	5.220	45,590	-0.04(-0.73%)
Nov 24, 2020	5.174	5.259	5.174	5.259	47,814	+0.08(+1.63%)
Nov 23, 2020	5.090	5.174	5.090	5.174	94,127	+0.09(+1.81%)
Nov 20, 2020	5.105	5.105	5.059	5.082	151,751	+0.01(+0.27%)
Nov 19, 2020	5.036	5.075	5.028	5.069	18,253	+0.02(+0.49%)
Nov 18, 2020	5.044	5.098	5.008	5.044	59,099	+0.01(+0.15%)
Nov 17, 2020	4.967	5.044	4.967	5.036	19,429	+0.02(+0.31%)
Nov 16, 2020	4.952	5.044	4.925	5.021	95,992	+0.15(+2.99%)
Nov 13, 2020	4.829	4.898	4.829	4.875	58,225	+0.07(+1.44%)
Nov 12, 2020	4.875	4.875	4.790	4.806	29,443	-0.09(-1.88%)
Nov 11, 2020	4.921	4.921	4.875	4.898	54,498	+0.02(+0.31%)
Nov 10, 2020	4.867	4.913	4.852	4.883	31,806	+0.00(+0.00%)
Nov 09, 2020	5.005	5.021	4.798	4.883	119,596	+0.08(+1.65%)
Nov 06, 2020	4.825	4.839	4.737	4.803	61,351	-0.03(-0.69%)
Nov 05, 2020	4.775	4.852	4.760	4.837	37,061	+0.12(+2.61%)
Nov 04, 2020	4.614	4.752	4.614	4.714	60,807	+0.08(+1.82%)
Nov 03, 2020	4.599	4.675	4.599	4.629	28,006	+0.08(+1.86%)

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.