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 (%)
Dec 29, 2023	7.907	7.927	7.848	7.868	34,526	-0.04(-0.50%)
Dec 28, 2023	7.888	7.917	7.839	7.907	53,882	+0.02(+0.25%)
Dec 27, 2023	7.858	7.898	7.829	7.888	43,943	+0.04(+0.50%)
Dec 26, 2023	7.858	7.897	7.829	7.848	37,623	+0.04(+0.50%)
Dec 22, 2023	7.809	7.878	7.780	7.809	36,472	+0.03(+0.38%)
Dec 21, 2023	7.809	7.859	7.770	7.780	78,791	+0.02(+0.25%)
Dec 20, 2023	7.878	7.898	7.731	7.760	59,931	-0.10(-1.25%)
Dec 19, 2023	7.740	7.884	7.734	7.858	26,798	+0.09(+1.14%)
Dec 18, 2023	7.740	7.809	7.737	7.770	39,374	+0.00(+0.00%)
Dec 15, 2023	7.789	7.799	7.701	7.770	15,231	+0.05(+0.64%)
Dec 14, 2023	7.593	7.799	7.506	7.721	75,681	+0.19(+2.48%)
Dec 13, 2023	7.367	7.548	7.317	7.534	36,948	+0.16(+2.23%)
Dec 12, 2023	7.427	7.427	7.311	7.369	39,315	-0.04(-0.52%)
Dec 11, 2023	7.447	7.447	7.403	7.408	41,535	-0.01(-0.13%)
Dec 08, 2023	7.360	7.457	7.360	7.418	39,759	+0.03(+0.39%)
Dec 07, 2023	7.379	7.423	7.342	7.389	41,086	+0.05(+0.66%)
Dec 06, 2023	7.389	7.452	7.340	7.340	22,108	-0.03(-0.39%)
Dec 05, 2023	7.437	7.437	7.340	7.369	43,472	-0.06(-0.78%)
Dec 04, 2023	7.389	7.457	7.389	7.427	59,752	-0.02(-0.26%)

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.