Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.850 +0.010 (+0.13%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.311	7.311	7.244	7.282	22,505	+0.00(+0.00%)
Sep 28, 2023	7.205	7.302	7.205	7.282	19,139	+0.04(+0.55%)
Sep 27, 2023	7.263	7.263	7.224	7.242	12,279	+0.06(+0.79%)
Sep 26, 2023	7.263	7.273	7.157	7.186	26,332	-0.11(-1.46%)
Sep 25, 2023	7.221	7.321	7.292	7.292	32,232	+0.03(+0.40%)
Sep 22, 2023	7.147	7.311	7.147	7.263	24,959	+0.02(+0.27%)
Sep 21, 2023	7.350	7.350	7.244	7.244	29,484	-0.12(-1.58%)
Sep 20, 2023	7.457	7.466	7.360	7.360	17,926	-0.05(-0.65%)
Sep 19, 2023	7.398	7.457	7.369	7.408	28,770	+0.01(+0.13%)
Sep 18, 2023	7.379	7.457	7.379	7.398	23,003	+0.01(+0.13%)
Sep 15, 2023	7.398	7.447	7.350	7.389	37,023	-0.06(-0.84%)
Sep 14, 2023	7.437	7.524	7.282	7.452	75,499	+0.04(+0.51%)
Sep 13, 2023	7.500	7.509	7.357	7.414	49,773	-0.06(-0.76%)
Sep 12, 2023	7.452	7.519	7.452	7.471	23,161	-0.04(-0.51%)
Sep 11, 2023	7.633	7.662	7.509	7.509	6,205	-0.05(-0.63%)
Sep 08, 2023	7.566	7.643	7.557	7.557	29,640	-0.07(-0.87%)
Sep 07, 2023	7.585	7.690	7.572	7.624	65,877	-0.02(-0.25%)
Sep 06, 2023	7.490	7.680	7.490	7.643	57,075	-0.00(-0.00%)
Sep 05, 2023	7.700	7.700	7.443	7.643	26,531	-0.10(-1.23%)

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.