Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.660 +0.010 (+0.13%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	7.900	8.040	7.900	8.040	79,078	+0.16(+2.03%)
Mar 27, 2024	7.800	7.880	7.800	7.880	21,870	+0.14(+1.81%)
Mar 26, 2024	7.790	7.790	7.740	7.740	23,084	+0.00(+0.00%)
Mar 25, 2024	7.720	7.781	7.720	7.740	9,558	+0.00(+0.00%)
Mar 22, 2024	7.800	7.800	7.740	7.740	11,379	-0.05(-0.64%)
Mar 21, 2024	7.730	7.840	7.730	7.790	15,712	+0.07(+0.91%)
Mar 20, 2024	7.580	7.720	7.580	7.720	14,042	+0.12(+1.58%)
Mar 19, 2024	7.580	7.600	7.545	7.600	11,555	-0.01(-0.13%)
Mar 18, 2024	7.690	7.690	7.610	7.610	18,234	-0.03(-0.35%)
Mar 15, 2024	7.580	7.670	7.580	7.636	34,511	+0.03(+0.35%)
Mar 14, 2024	7.680	7.690	7.600	7.610	32,257	-0.14(-1.87%)
Mar 13, 2024	7.700	7.790	7.700	7.755	27,318	+0.08(+1.09%)
Mar 12, 2024	7.701	7.701	7.662	7.671	22,688	+0.00(+0.00%)
Mar 11, 2024	7.652	7.691	7.622	7.671	27,263	-0.01(-0.13%)
Mar 08, 2024	7.681	7.770	7.662	7.681	55,259	-0.05(-0.64%)
Mar 07, 2024	7.740	7.780	7.701	7.730	45,586	+0.02(+0.26%)
Mar 06, 2024	7.701	7.730	7.694	7.711	21,650	+0.08(+1.03%)
Mar 05, 2024	7.701	7.701	7.603	7.632	25,117	-0.07(-0.89%)
Mar 04, 2024	7.652	7.701	7.652	7.701	19,626	+0.05(+0.64%)

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.