Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.831 -0.005 (-0.07%)

Streaming Delayed Price Updated: 10:28 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.886	3.918	3.881	3.907	142,530	+0.02(+0.54%)
May 28, 2015	3.897	3.918	3.881	3.886	86,007	-0.02(-0.40%)
May 27, 2015	3.902	3.911	3.866	3.902	200,929	+0.03(+0.67%)
May 26, 2015	3.938	3.938	3.876	3.876	89,369	-0.07(-1.84%)
May 22, 2015	3.949	3.949	3.949	3.949	82,265	+0.02(+0.53%)
May 21, 2015	3.907	3.944	3.897	3.928	108,753	+0.01(+0.27%)
May 20, 2015	3.918	3.944	3.907	3.918	60,117	+0.00(+0.00%)
May 19, 2015	3.923	3.949	3.918	3.918	76,735	-0.02(-0.40%)
May 18, 2015	3.897	3.954	3.897	3.933	52,159	+0.03(+0.67%)
May 15, 2015	3.923	3.942	3.902	3.907	46,793	-0.03(-0.79%)
May 14, 2015	3.944	3.954	3.918	3.938	150,101	+0.04(+0.93%)
May 13, 2015	3.918	3.933	3.892	3.902	135,970	-0.05(-1.32%)
May 12, 2015	3.938	3.959	3.902	3.954	247,820	+0.04(+0.93%)
May 11, 2015	3.959	3.959	3.918	3.918	102,535	-0.04(-0.92%)
May 08, 2015	3.928	3.959	3.922	3.954	110,379	+0.04(+1.06%)
May 07, 2015	3.907	3.928	3.871	3.912	86,086	+0.03(+0.67%)
May 06, 2015	3.892	3.923	3.881	3.886	270,261	-0.02(-0.40%)
May 05, 2015	3.933	3.933	3.876	3.902	88,748	-0.03(-0.79%)
May 04, 2015	3.954	3.954	3.928	3.933	89,254	+0.00(+0.00%)

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.