Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.610 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.711	4.755	4.595	4.719	190,394	-0.12(-2.54%)
Feb 27, 2020	4.972	4.972	4.820	4.842	171,293	-0.20(-4.02%)
Feb 26, 2020	5.081	5.124	5.037	5.045	124,360	-0.04(-0.71%)
Feb 25, 2020	5.233	5.260	5.074	5.081	111,544	-0.14(-2.77%)
Feb 24, 2020	5.240	5.248	5.182	5.226	122,140	-0.12(-2.30%)
Feb 21, 2020	5.364	5.364	5.327	5.349	41,527	-0.05(-0.94%)
Feb 20, 2020	5.393	5.400	5.342	5.400	41,290	+0.01(+0.27%)
Feb 19, 2020	5.356	5.404	5.344	5.385	65,738	+0.03(+0.54%)
Feb 18, 2020	5.385	5.385	5.320	5.356	114,887	-0.03(-0.54%)
Feb 14, 2020	5.422	5.429	5.374	5.385	60,705	-0.01(-0.14%)
Feb 13, 2020	5.414	5.422	5.378	5.393	52,001	-0.03(-0.53%)
Feb 12, 2020	5.396	5.422	5.381	5.422	41,290	+0.03(+0.54%)
Feb 11, 2020	5.349	5.400	5.317	5.393	53,520	+0.04(+0.68%)
Feb 10, 2020	5.306	5.356	5.240	5.356	83,115	+0.03(+0.62%)
Feb 07, 2020	5.338	5.338	5.313	5.323	52,979	-0.01(-0.28%)
Feb 06, 2020	5.342	5.382	5.327	5.338	98,352	+0.03(+0.48%)
Feb 05, 2020	5.284	5.349	5.282	5.313	67,498	+0.05(+0.96%)
Feb 04, 2020	5.226	5.277	5.226	5.262	31,401	+0.04(+0.83%)

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.