Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.610 +0.010 (+0.13%)

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, 2023	7.901	7.966	7.892	7.934	29,342	+0.05(+0.64%)
Feb 27, 2023	7.892	8.021	7.864	7.883	37,558	+0.03(+0.35%)
Feb 24, 2023	7.800	7.874	7.772	7.855	17,976	-0.06(-0.70%)
Feb 23, 2023	7.920	7.929	7.800	7.911	95,612	+0.06(+0.76%)
Feb 22, 2023	7.855	7.980	7.781	7.851	47,937	-0.00(-0.06%)
Feb 21, 2023	8.040	8.040	7.846	7.855	78,903	-0.17(-2.07%)
Feb 17, 2023	8.040	8.104	8.021	8.021	103,501	-0.04(-0.46%)
Feb 16, 2023	7.994	8.095	7.929	8.058	61,428	+0.01(+0.11%)
Feb 15, 2023	7.984	8.067	7.966	8.049	61,859	+0.00(+0.00%)
Feb 14, 2023	8.067	8.114	8.012	8.049	67,668	+0.00(+0.00%)
Feb 13, 2023	7.956	8.058	7.956	8.049	24,960	+0.07(+0.93%)
Feb 10, 2023	7.846	7.975	7.846	7.975	15,389	+0.04(+0.47%)
Feb 09, 2023	8.021	8.076	7.929	7.938	29,463	-0.09(-1.15%)
Feb 08, 2023	8.031	8.058	7.989	8.031	51,871	-0.05(-0.57%)
Feb 07, 2023	7.994	8.187	7.994	8.077	77,222	+0.04(+0.46%)
Feb 06, 2023	8.132	8.132	7.966	8.040	108,735	-0.06(-0.80%)
Feb 03, 2023	8.151	8.215	8.104	8.104	31,271	-0.07(-0.90%)
Feb 02, 2023	8.178	8.257	8.104	8.178	147,174	+0.11(+1.37%)

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.