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 (%)
Sep 30, 2019	4.778	4.828	4.778	4.806	154,290	+0.00(+0.00%)
Sep 27, 2019	4.892	4.892	4.778	4.806	315,797	-0.09(-1.82%)
Sep 26, 2019	4.913	4.920	4.885	4.896	67,287	-0.04(-0.79%)
Sep 25, 2019	4.899	4.935	4.899	4.935	54,693	+0.02(+0.44%)
Sep 24, 2019	4.970	4.985	4.899	4.913	41,997	-0.05(-1.01%)
Sep 23, 2019	4.942	4.963	4.942	4.963	20,657	+0.04(+0.72%)
Sep 20, 2019	4.949	4.971	4.928	4.928	20,754	-0.00(-0.07%)
Sep 19, 2019	4.928	4.992	4.920	4.931	32,808	-0.02(-0.36%)
Sep 18, 2019	4.949	4.978	4.942	4.949	27,027	-0.01(-0.29%)
Sep 17, 2019	4.963	4.978	4.942	4.963	43,314	+0.00(+0.00%)
Sep 16, 2019	4.949	4.978	4.942	4.963	19,548	+0.00(+0.00%)
Sep 13, 2019	4.970	4.978	4.928	4.963	76,845	+0.02(+0.39%)
Sep 12, 2019	4.898	4.944	4.898	4.944	49,286	+0.04(+0.79%)
Sep 11, 2019	4.835	4.926	4.835	4.905	59,559	+0.08(+1.60%)
Sep 10, 2019	4.800	4.828	4.772	4.828	54,242	+0.05(+1.03%)
Sep 09, 2019	4.751	4.814	4.744	4.779	33,892	+0.01(+0.29%)
Sep 06, 2019	4.758	4.772	4.709	4.765	62,128	+0.01(+0.15%)
Sep 05, 2019	4.730	4.772	4.716	4.758	42,816	+0.05(+1.04%)
Sep 04, 2019	4.695	4.716	4.695	4.709	62,718	+0.05(+1.05%)

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.