Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.780 -0.056 (-0.72%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.374	7.469	7.357	7.443	24,355	+0.03(+0.41%)
Feb 25, 2022	7.235	7.415	7.313	7.413	23,875	+0.13(+1.84%)
Feb 24, 2022	7.106	7.287	7.019	7.279	39,710	+0.11(+1.57%)
Feb 23, 2022	7.183	7.313	7.149	7.166	29,248	-0.06(-0.84%)
Feb 22, 2022	7.279	7.348	7.166	7.227	80,905	-0.14(-1.88%)
Feb 18, 2022				7.365	0	+0.02(+0.22%)
Feb 17, 2022	7.434	7.469	7.331	7.349	22,180	-0.09(-1.15%)
Feb 16, 2022	7.348	7.452	7.323	7.434	26,872	+0.10(+1.30%)
Feb 15, 2022	7.253	7.400	7.253	7.339	39,511	+0.10(+1.44%)
Feb 14, 2022	7.266	7.305	7.196	7.235	26,230	-0.03(-0.36%)
Feb 11, 2022	7.270	7.339	7.209	7.261	44,376	-0.01(-0.12%)
Feb 10, 2022	7.305	7.486	7.253	7.270	45,044	-0.09(-1.27%)
Feb 09, 2022	7.348	7.391	7.348	7.363	36,917	+0.14(+1.89%)
Feb 08, 2022	7.218	7.235	7.209	7.227	52,954	+0.05(+0.72%)
Feb 07, 2022	7.157	7.318	7.157	7.175	39,876	+0.03(+0.48%)
Feb 04, 2022	7.149	7.180	7.088	7.140	20,208	-0.02(-0.24%)
Feb 03, 2022	7.131			7.157	62,266	-0.02(-0.24%)
Feb 02, 2022	7.192	7.201	7.157	7.175	63,686	+0.03(+0.42%)

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.