Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.825 +0.045 (+0.58%)

Streaming Delayed Price Updated: 12:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	3.808	3.824	3.804	3.822	35,911	+0.01(+0.38%)
Jul 28, 2016	3.785	3.847	3.785	3.808	73,551	+0.04(+1.03%)
Jul 27, 2016	3.763	3.802	3.741	3.769	82,587	+0.02(+0.45%)
Jul 26, 2016	3.769	3.785	3.752	3.752	64,201	+0.01(+0.30%)
Jul 25, 2016	3.730	3.796	3.730	3.741	33,743	-0.01(-0.30%)
Jul 22, 2016	3.752	3.763	3.736	3.752	71,498	-0.01(-0.15%)
Jul 21, 2016	3.758	3.763	3.741	3.758	43,785	-0.01(-0.15%)
Jul 20, 2016	3.752	3.763	3.730	3.763	34,467	+0.00(+0.00%)
Jul 19, 2016	3.735	3.763	3.730	3.763	36,967	+0.02(+0.59%)
Jul 18, 2016	3.696	3.746	3.696	3.741	26,737	+0.03(+0.90%)
Jul 15, 2016	3.707	3.774	3.702	3.707	114,994	-0.02(-0.45%)
Jul 14, 2016	3.735	3.758	3.713	3.724	178,232	+0.01(+0.15%)
Jul 13, 2016	3.735	3.735	3.711	3.719	31,867	-0.01(-0.15%)
Jul 12, 2016	3.713	3.735	3.707	3.724	197,980	+0.03(+0.90%)
Jul 11, 2016	3.680	3.727	3.668	3.691	52,636	+0.01(+0.30%)
Jul 08, 2016	3.640	3.680	3.640	3.680	19,530	+0.07(+2.01%)
Jul 07, 2016	3.596	3.616	3.574	3.607	42,421	+0.04(+1.09%)
Jul 05, 2016	3.591	3.696	3.568	3.568	37,126	-0.05(-1.38%)

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.