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 (%)
Dec 29, 2017		4.867	4.867	4.867	0	+0.00(+0.00%)
Dec 28, 2017	4.873	4.873	4.836	4.867	52,480	+0.02(+0.38%)
Dec 27, 2017	4.867	4.867	4.824	4.849	47,991	-0.01(-0.13%)
Dec 26, 2017	4.855	4.861	4.843	4.855	33,395	+0.02(+0.51%)
Dec 22, 2017	4.812	4.855	4.812	4.830	44,421	-0.01(-0.25%)
Dec 21, 2017	4.787	4.846	4.787	4.843	94,295	+0.05(+1.03%)
Dec 20, 2017	4.781	4.806	4.769	4.793	58,054	+0.03(+0.65%)
Dec 19, 2017	4.806	4.806	4.763	4.763	164,641	-0.02(-0.36%)
Dec 18, 2017	4.763	4.793	4.763	4.780	27,783	+0.04(+0.76%)
Dec 15, 2017	4.732	4.787	4.664	4.744	567,325	+0.01(+0.13%)
Dec 14, 2017	4.793	4.793	4.732	4.738	60,302	-0.03(-0.61%)
Dec 13, 2017	4.769	4.773	4.742	4.767	48,049	+0.04(+0.88%)
Dec 12, 2017	4.750	4.756	4.726	4.726	103,127	-0.03(-0.59%)
Dec 11, 2017	4.744	4.773	4.740	4.754	80,510	+0.03(+0.59%)
Dec 08, 2017	4.708	4.756	4.708	4.726	31,264	+0.01(+0.13%)
Dec 07, 2017	4.708	4.738	4.702	4.720	30,932	-0.01(-0.25%)
Dec 06, 2017	4.696	4.738	4.696	4.732	53,074	+0.00(+0.00%)
Dec 05, 2017	4.771	4.771	4.726	4.732	66,280	-0.02(-0.50%)
Dec 04, 2017	4.756	4.785	4.756	4.756	21,719	+0.02(+0.38%)

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.