Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.900 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.590 7.592 7.554 7.587 15,022 +0.08(+1.07%)
Mar 30, 2023 7.779 7.779 7.442 7.507 56,565 +0.02(+0.24%)
Mar 29, 2023 7.460 7.488 7.414 7.488 26,589 +0.10(+1.40%)
Mar 28, 2023 7.339 7.442 7.337 7.385 62,855 +0.04(+0.51%)
Mar 27, 2023 7.339 7.367 7.282 7.348 18,373 +0.05(+0.64%)
Mar 24, 2023 7.245 7.310 7.207 7.301 32,732 +0.03(+0.39%)
Mar 23, 2023 7.537 7.537 7.152 7.273 38,451 +0.02(+0.26%)
Mar 22, 2023 7.395 7.598 7.254 7.254 47,400 -0.13(-1.78%)
Mar 21, 2023 7.329 7.554 7.329 7.385 48,872 +0.05(+0.64%)
Mar 20, 2023 7.310 7.423 7.273 7.339 52,107 +0.03(+0.38%)
Mar 17, 2023 7.414 7.423 7.310 7.310 56,970 -0.11(-1.52%)
Mar 16, 2023 7.254 7.465 7.254 7.423 24,032 +0.07(+0.89%)
Mar 15, 2023 7.507 7.503 7.329 7.357 25,442 -0.28(-3.68%)
Mar 14, 2023 7.685 7.751 7.573 7.638 39,108 +0.12(+1.62%)
Mar 13, 2023 7.657 7.679 7.517 7.517 34,047 -0.25(-3.26%)
Mar 10, 2023 7.760 7.849 7.704 7.770 32,762 +0.04(+0.55%)
Mar 09, 2023 7.893 7.930 7.709 7.727 58,405 -0.17(-2.11%)
Mar 08, 2023 7.856 7.984 7.852 7.893 21,883 +0.05(+0.59%)
Mar 07, 2023 8.004 8.013 7.847 7.847 35,786 -0.21(-2.63%)
Mar 06, 2023 8.115 8.115 8.046 8.059 40,570 -0.06(-0.80%)
Mar 03, 2023 8.059 8.124 8.059 8.124 51,336 +0.14(+1.73%)
Mar 02, 2023 7.976 7.995 7.968 7.986 41,755 +0.02(+0.23%)
Mar 01, 2023 7.958 8.004 7.949 7.967 32,855 +0.03(+0.41%)
Feb 28, 2023 7.903 7.967 7.893 7.935 29,338 +0.05(+0.64%)
Feb 27, 2023 7.893 8.023 7.866 7.884 37,552 +0.03(+0.35%)
Feb 24, 2023 7.801 7.875 7.773 7.856 17,973 -0.06(-0.70%)
Feb 23, 2023 7.921 7.930 7.801 7.912 95,597 +0.06(+0.76%)
Feb 22, 2023 7.856 7.981 7.782 7.852 47,930 -0.00(-0.06%)
Feb 21, 2023 8.041 8.041 7.847 7.856 78,891 -0.17(-2.07%)
Feb 17, 2023 8.041 8.106 8.023 8.023 103,485 -0.04(-0.46%)
Feb 16, 2023 7.995 8.096 7.930 8.059 61,419 +0.01(+0.11%)
Feb 15, 2023 7.986 8.069 7.967 8.050 61,849 +0.00(+0.00%)
Feb 14, 2023 8.069 8.115 8.013 8.050 67,657 +0.00(+0.00%)
Feb 13, 2023 7.957 8.059 7.957 8.050 24,956 +0.07(+0.93%)
Feb 10, 2023 7.847 7.976 7.847 7.976 15,386 +0.04(+0.47%)
Feb 09, 2023 8.023 8.077 7.930 7.939 29,458 -0.09(-1.15%)
Feb 08, 2023 8.032 8.059 7.990 8.032 51,863 -0.05(-0.57%)
Feb 07, 2023 7.995 8.189 7.995 8.078 77,210 +0.04(+0.46%)
Feb 06, 2023 8.133 8.133 7.967 8.041 108,718 -0.06(-0.80%)
Feb 03, 2023 8.152 8.216 8.106 8.106 31,266 -0.07(-0.90%)
Feb 02, 2023 8.179 8.258 8.106 8.179 147,151 +0.11(+1.37%)
Feb 01, 2023 8.041 8.143 7.986 8.069 119,539 +0.04(+0.46%)
Jan 31, 2023 7.995 8.032 7.958 8.032 50,415 +0.07(+0.93%)
Jan 30, 2023 7.958 8.021 7.949 7.958 36,574 -0.04(-0.46%)
Jan 27, 2023 7.949 8.032 7.949 7.995 48,494 +0.05(+0.58%)
Jan 26, 2023 7.958 7.958 7.903 7.949 69,172 +0.03(+0.35%)
Jan 25, 2023 7.884 7.930 7.884 7.921 46,396 -0.04(-0.46%)
Jan 24, 2023 7.893 7.958 7.847 7.958 22,786 +0.06(+0.70%)
Jan 23, 2023 7.856 7.949 7.852 7.903 14,791 +0.05(+0.59%)
Jan 20, 2023 7.764 7.875 7.746 7.856 20,656 +0.12(+1.55%)
Jan 19, 2023 7.773 7.801 7.736 7.736 37,351 -0.06(-0.71%)
Jan 18, 2023 7.912 7.939 7.782 7.792 19,843 -0.09(-1.17%)
Jan 17, 2023 7.921 7.957 7.884 7.884 25,407 -0.06(-0.70%)
Jan 13, 2023 7.893 7.939 7.893 7.939 18,510 +0.06(+0.70%)
Jan 12, 2023 7.903 7.903 7.847 7.884 46,237 +0.02(+0.23%)
Jan 11, 2023 7.838 7.866 7.801 7.866 43,362 +0.09(+1.19%)
Jan 10, 2023 7.681 7.773 7.681 7.773 40,175 +0.11(+1.45%)
Jan 09, 2023 7.764 7.802 7.662 7.662 33,250 -0.01(-0.12%)
Jan 06, 2023 7.552 7.709 7.552 7.672 32,349 +0.18(+2.47%)
Jan 05, 2023 7.529 7.529 7.404 7.487 15,287 -0.01(-0.12%)
Jan 04, 2023 7.506 7.548 7.482 7.496 24,114 +0.10(+1.37%)
Jan 03, 2023 7.450 7.478 7.376 7.395 26,317 +0.04(+0.50%)
Dec 30, 2022 7.302 7.365 7.302 7.358 9,000 -0.02(-0.25%)
Dec 29, 2022 7.400 7.400 7.367 7.376 22,058 +0.03(+0.38%)
Dec 28, 2022 7.413 7.422 7.330 7.349 91,520 -0.08(-1.12%)
Dec 27, 2022 7.404 7.450 7.395 7.432 16,934 +0.07(+1.00%)
Dec 23, 2022 7.256 7.376 7.256 7.358 11,542 +0.09(+1.27%)
Dec 22, 2022 7.339 7.339 7.173 7.266 22,931 -0.12(-1.62%)
Dec 21, 2022 7.339 7.386 7.321 7.386 20,513 +0.14(+1.91%)
Dec 20, 2022 7.146 7.314 7.146 7.247 39,138 +0.02(+0.26%)
Dec 19, 2022 7.284 7.339 7.229 7.229 19,785 -0.11(-1.51%)
Dec 16, 2022 7.266 7.469 7.266 7.339 22,269 -0.03(-0.38%)
Dec 15, 2022 7.432 7.432 7.321 7.367 32,772 -0.11(-1.48%)
Dec 14, 2022 7.598 7.653 7.478 7.478 34,805 -0.06(-0.86%)
Dec 13, 2022 7.764 7.821 7.542 7.542 22,586 -0.04(-0.49%)
Dec 12, 2022 7.589 7.589 7.487 7.579 47,023 -0.06(-0.73%)
Dec 09, 2022 7.607 7.746 7.607 7.635 13,050 -0.00(-0.03%)
Dec 08, 2022 7.837 7.837 7.546 7.637 50,151 -0.05(-0.71%)
Dec 07, 2022 7.619 7.710 7.619 7.692 77,840 +0.05(+0.71%)
Dec 06, 2022 7.610 7.982 7.573 7.637 47,944 +0.00(+0.00%)
Dec 05, 2022 7.773 7.819 7.619 7.637 43,150 -0.13(-1.64%)
Dec 02, 2022 7.564 7.764 7.393 7.764 14,963 +0.16(+2.15%)
Dec 01, 2022 7.755 7.964 7.601 7.601 21,558 -0.03(-0.36%)
Nov 30, 2022 7.492 7.692 7.492 7.628 31,137 +0.12(+1.57%)
Nov 29, 2022 7.547 7.564 7.429 7.510 21,559 +0.01(+0.12%)
Nov 28, 2022 7.637 7.637 7.419 7.501 44,487 -0.07(-0.96%)
Nov 25, 2022 7.628 7.628 7.552 7.573 7,003 -0.03(-0.36%)
Nov 23, 2022 7.601 7.628 7.510 7.601 27,955 +0.02(+0.24%)
Nov 22, 2022 7.608 7.608 7.501 7.582 13,280 +0.18(+2.39%)
Nov 21, 2022 7.319 7.405 7.228 7.405 31,685 +0.08(+1.06%)
Nov 18, 2022 7.323 7.328 7.264 7.328 24,469 +0.10(+1.38%)
Nov 17, 2022 7.146 7.355 7.128 7.228 50,243 -0.05(-0.63%)
Nov 16, 2022 7.373 7.373 7.273 7.273 37,014 -0.15(-1.96%)
Nov 15, 2022 7.501 7.528 7.401 7.419 10,397 +0.04(+0.49%)
Nov 14, 2022 7.382 7.501 7.355 7.382 15,781 +0.00(+0.00%)
Nov 11, 2022 7.382 7.446 7.323 7.382 20,678 +0.06(+0.87%)
Nov 10, 2022 7.273 7.328 7.246 7.319 52,475 +0.30(+4.27%)
Nov 09, 2022 7.092 7.137 7.001 7.019 76,012 -0.17(-2.40%)
Nov 08, 2022 7.164 7.296 7.164 7.192 16,159 +0.02(+0.25%)
Nov 07, 2022 7.064 7.173 6.964 7.173 57,001 +0.08(+1.15%)
Nov 04, 2022 7.101 7.110 6.973 7.092 25,996 +0.20(+2.90%)
Nov 03, 2022 6.937 7.019 6.833 6.891 24,294 -0.09(-1.30%)
Nov 02, 2022 7.155 6.964 6.982 21,438 -0.15(-2.17%)
Nov 01, 2022 7.137 7.137 7.055 7.137 24,283 +0.07(+1.03%)
Oct 31, 2022 7.137 7.146 6.955 7.064 12,447 -0.05(-0.64%)
Oct 28, 2022 7.001 7.119 7.001 7.110 19,140 +0.12(+1.69%)
Oct 27, 2022 7.073 7.073 6.964 6.992 10,885 -0.04(-0.52%)
Oct 26, 2022 6.982 7.046 6.914 7.028 81,478 +0.08(+1.18%)
Oct 25, 2022 6.901 6.946 6.883 6.946 56,648 +0.07(+1.06%)
Oct 24, 2022 6.764 6.891 6.671 6.873 30,675 +0.11(+1.68%)
Oct 21, 2022 6.573 6.764 6.573 6.760 13,171 +0.19(+2.84%)
Oct 20, 2022 6.619 6.628 6.573 6.573 10,709 +0.04(+0.56%)
Oct 19, 2022 6.637 6.646 6.473 6.537 10,125 -0.09(-1.37%)
Oct 18, 2022 6.719 6.719 6.591 6.628 25,412 +0.04(+0.55%)
Oct 17, 2022 6.528 6.600 6.473 6.591 21,692 +0.19(+2.98%)
Oct 14, 2022 6.628 6.628 6.364 6.401 17,787 -0.11(-1.68%)
Oct 13, 2022 6.273 6.573 6.192 6.510 14,525 +0.12(+1.85%)
Oct 12, 2022 6.446 6.446 6.364 6.391 33,769 -0.05(-0.71%)
Oct 11, 2022 6.428 6.501 6.364 6.437 32,133 +0.00(+0.00%)
Oct 10, 2022 6.355 6.437 6.346 6.437 32,320 -0.02(-0.28%)
Oct 07, 2022 6.473 6.473 6.355 6.455 25,878 -0.09(-1.39%)
Oct 06, 2022 6.537 6.591 6.491 6.546 47,592 -0.09(-1.37%)
Oct 05, 2022 6.655 6.655 6.564 6.637 20,872 -0.05(-0.82%)
Oct 04, 2022 6.646 6.710 6.510 6.691 60,959 +0.27(+4.25%)
Oct 03, 2022 6.355 6.419 6.346 6.419 35,485 +0.16(+2.62%)
Sep 30, 2022 6.146 6.319 6.146 6.255 13,065 +0.08(+1.33%)
Sep 29, 2022 6.246 6.282 6.137 6.173 53,399 -0.21(-3.28%)
Sep 28, 2022 6.319 6.401 6.255 6.382 50,760 +0.17(+2.78%)
Sep 27, 2022 6.337 6.373 6.164 6.210 53,943 -0.07(-1.16%)
Sep 26, 2022 6.355 6.401 6.273 6.282 30,546 -0.08(-1.29%)
Sep 23, 2022 6.391 6.828 6.364 6.364 56,227 -0.23(-3.45%)
Sep 22, 2022 6.746 6.746 6.573 6.591 19,329 -0.24(-3.46%)
Sep 21, 2022 6.819 6.842 6.646 6.828 40,386 +0.06(+0.94%)
Sep 20, 2022 6.801 6.846 6.721 6.764 42,868 -0.12(-1.72%)
Sep 19, 2022 6.810 6.946 6.801 6.882 28,195 +0.00(+0.00%)
Sep 16, 2022 6.882 6.901 6.801 6.882 56,393 -0.04(-0.55%)
Sep 15, 2022 7.010 7.164 6.919 6.920 31,468 -0.13(-1.78%)
Sep 14, 2022 7.128 7.128 6.937 7.046 61,246 +0.06(+0.91%)
Sep 13, 2022 7.201 7.205 6.978 6.982 36,378 -0.34(-4.60%)
Sep 12, 2022 7.201 7.359 7.201 7.319 32,260 +0.14(+1.90%)
Sep 09, 2022 7.201 7.228 7.173 7.182 41,974 +0.14(+1.98%)
Sep 08, 2022 6.963 7.186 6.954 7.043 61,118 +0.07(+1.03%)
Sep 07, 2022 6.820 6.998 6.811 6.971 40,501 +0.11(+1.56%)
Sep 06, 2022 6.971 6.980 6.828 6.864 28,846 -0.08(-1.16%)
Sep 02, 2022 6.882 7.028 6.873 6.945 29,301 +0.13(+1.83%)
Sep 01, 2022 6.882 6.882 6.685 6.820 58,185 -0.13(-1.80%)
Aug 31, 2022 7.007 7.007 6.837 6.945 30,841 -0.04(-0.64%)
Aug 30, 2022 7.114 7.114 6.989 6.989 33,177 -0.14(-2.01%)
Aug 29, 2022 7.186 7.224 7.070 7.132 39,277 -0.11(-1.48%)
Aug 26, 2022 7.436 7.436 7.204 7.240 42,632 -0.13(-1.82%)
Aug 25, 2022 7.284 7.392 7.284 7.374 19,309 +0.15(+2.10%)
Aug 24, 2022 7.222 7.302 7.204 7.222 56,167 -0.02(-0.25%)
Aug 23, 2022 7.150 7.293 7.150 7.240 10,275 +0.09(+1.25%)
Aug 22, 2022 7.204 7.240 7.150 7.150 37,034 -0.17(-2.32%)
Aug 19, 2022 7.400 7.400 7.302 7.320 35,247 -0.10(-1.33%)
Aug 18, 2022 7.392 7.481 7.300 7.418 51,228 +0.03(+0.36%)
Aug 17, 2022 7.508 7.508 7.276 7.392 86,281 -0.13(-1.66%)
Aug 16, 2022 7.436 7.543 7.436 7.517 6,148 +0.05(+0.72%)
Aug 15, 2022 7.445 7.481 7.402 7.463 36,071 -0.02(-0.24%)
Aug 12, 2022 7.445 7.517 7.409 7.481 26,711 +0.13(+1.82%)
Aug 11, 2022 7.383 7.445 7.347 7.347 37,134 +0.01(+0.12%)
Aug 10, 2022 7.302 7.374 7.291 7.338 34,450 +0.14(+1.99%)
Aug 09, 2022 7.222 7.240 7.159 7.195 27,760 -0.03(-0.37%)
Aug 08, 2022 7.204 7.286 7.177 7.222 40,271 +0.07(+1.00%)
Aug 05, 2022 7.150 7.254 7.132 7.150 42,879 -0.08(-1.11%)
Aug 04, 2022 7.284 7.298 7.190 7.231 49,735 -0.06(-0.86%)
Aug 03, 2022 7.222 7.320 7.186 7.293 49,250 +0.07(+0.99%)
Aug 02, 2022 7.284 7.347 7.204 7.222 34,934 -0.05(-0.74%)
Aug 01, 2022 7.257 7.365 7.257 7.275 47,363 -0.05(-0.73%)
Jul 29, 2022 7.293 7.338 7.240 7.329 34,595 +0.06(+0.86%)
Jul 28, 2022 7.132 7.271 7.052 7.266 24,414 +0.13(+1.88%)
Jul 27, 2022 6.989 7.141 6.980 7.132 14,430 +0.20(+2.84%)
Jul 26, 2022 6.989 7.030 6.927 6.936 9,985 -0.10(-1.40%)
Jul 25, 2022 6.864 7.034 6.864 7.034 38,395 +0.07(+1.03%)
Jul 22, 2022 7.070 7.110 6.891 6.963 29,515 -0.05(-0.76%)
Jul 21, 2022 6.971 7.042 6.882 7.016 69,631 +0.04(+0.51%)
Jul 20, 2022 6.980 7.106 6.980 6.980 17,891 -0.01(-0.13%)
Jul 19, 2022 6.820 7.025 6.819 6.989 59,649 +0.15(+2.22%)
Jul 18, 2022 6.963 6.963 6.820 6.837 31,786 +0.02(+0.26%)
Jul 15, 2022 6.739 6.846 6.712 6.820 8,682 +0.12(+1.73%)
Jul 14, 2022 6.757 6.757 6.598 6.703 64,234 -0.14(-2.09%)
Jul 13, 2022 6.703 6.846 6.596 6.846 30,062 +0.16(+2.41%)
Jul 12, 2022 6.775 6.852 6.641 6.685 44,460 -0.09(-1.32%)
Jul 11, 2022 6.775 6.871 6.757 6.775 14,934 -0.05(-0.79%)
Jul 08, 2022 6.882 6.954 6.828 6.828 80,646 -0.08(-1.16%)
Jul 07, 2022 6.694 6.963 6.694 6.909 48,121 +0.23(+3.48%)
Jul 06, 2022 6.703 6.775 6.623 6.677 32,181 -0.11(-1.58%)
Jul 05, 2022 6.846 6.846 6.614 6.784 47,448 -0.10(-1.43%)
Jul 01, 2022 6.766 6.891 6.712 6.882 13,262 +0.13(+1.85%)
Jun 30, 2022 6.748 6.793 6.663 6.757 100,479 -0.05(-0.79%)
Jun 29, 2022 6.936 6.936 6.775 6.811 37,480 -0.07(-1.04%)
Jun 28, 2022 7.043 7.049 6.882 6.882 26,409 -0.13(-1.91%)
Jun 27, 2022 7.025 7.025 6.954 7.016 28,770 +0.00(+0.00%)
Jun 24, 2022 6.846 7.016 6.793 7.016 35,677 +0.26(+3.84%)
Jun 23, 2022 6.730 6.793 6.659 6.757 57,787 +0.02(+0.27%)
Jun 22, 2022 6.677 6.748 6.659 6.739 40,986 +0.01(+0.13%)
Jun 21, 2022 6.739 6.855 6.703 6.730 93,763 +0.03(+0.40%)
Jun 17, 2022 6.694 6.843 6.632 6.703 65,436 -0.01(-0.13%)
Jun 16, 2022 6.730 6.936 6.668 6.712 151,213 -0.34(-4.82%)
Jun 15, 2022 7.123 7.132 6.918 7.052 69,562 +0.13(+1.81%)
Jun 14, 2022 7.195 7.195 6.909 6.927 73,132 -0.27(-3.73%)
Jun 13, 2022 7.454 7.454 7.025 7.195 74,282 -0.28(-3.71%)
Jun 10, 2022 7.678 7.686 7.418 7.472 70,079 -0.08(-1.08%)
Jun 09, 2022 7.624 7.677 7.492 7.553 85,787 -0.09(-1.15%)
Jun 08, 2022 7.756 7.776 7.633 7.641 33,356 -0.08(-1.03%)
Jun 07, 2022 7.659 7.729 7.650 7.720 21,794 +0.06(+0.80%)
Jun 06, 2022 7.650 7.697 7.624 7.659 20,917 +0.05(+0.69%)
Jun 03, 2022 7.685 7.685 7.571 7.606 22,364 -0.09(-1.14%)
Jun 02, 2022 7.703 7.703 7.430 7.694 39,148 +0.06(+0.81%)
Jun 01, 2022 7.633 7.659 7.395 7.633 29,360 +0.00(+0.00%)
May 31, 2022 7.694 7.774 7.597 7.633 43,124 -0.04(-0.57%)
May 27, 2022 7.562 7.694 7.527 7.676 46,016 +0.13(+1.75%)
May 26, 2022 7.272 7.545 7.272 7.545 25,273 +0.11(+1.42%)
May 25, 2022 7.210 7.448 7.210 7.439 50,710 +0.23(+3.17%)
May 24, 2022 7.281 7.298 7.096 7.210 79,746 -0.10(-1.32%)
May 23, 2022 7.290 7.386 7.194 7.307 85,856 +0.04(+0.61%)
May 20, 2022 7.254 7.334 7.158 7.263 20,127 +0.00(+0.00%)
May 19, 2022 7.184 7.290 7.140 7.263 40,771 +0.05(+0.73%)
May 18, 2022 7.316 7.320 7.140 7.210 66,175 -0.15(-2.03%)
May 17, 2022 7.334 7.390 7.298 7.360 74,726 +0.13(+1.82%)
May 16, 2022 7.298 7.316 7.175 7.228 219,533 -0.05(-0.72%)
May 13, 2022 7.193 7.413 7.193 7.281 79,176 +0.03(+0.36%)
May 12, 2022 7.193 7.395 7.149 7.254 115,727 -0.05(-0.72%)
May 11, 2022 7.325 7.501 7.254 7.307 68,385 -0.04(-0.60%)
May 10, 2022 7.421 7.518 7.166 7.351 111,027 -0.02(-0.24%)
May 09, 2022 7.615 7.640 7.316 7.369 216,639 -0.31(-4.01%)
May 06, 2022 7.668 7.681 7.518 7.676 75,958 -0.01(-0.11%)
May 05, 2022 7.844 7.844 7.650 7.685 154,107 -0.14(-1.80%)
May 04, 2022 7.852 7.896 7.800 7.826 88,532 +0.04(+0.56%)
May 03, 2022 7.676 7.883 7.676 7.782 86,543 -0.03(-0.34%)
May 02, 2022 7.597 7.808 7.474 7.808 60,863 +0.21(+2.78%)
Apr 29, 2022 7.676 7.817 7.527 7.597 24,136 -0.11(-1.37%)
Apr 28, 2022 7.659 7.716 7.597 7.703 54,536 +0.11(+1.51%)
Apr 27, 2022 7.501 7.766 7.501 7.589 34,970 +0.04(+0.58%)
Apr 26, 2022 7.448 7.876 7.448 7.545 34,746 -0.24(-3.05%)
Apr 25, 2022 7.835 7.844 7.589 7.782 50,395 -0.16(-1.99%)
Apr 22, 2022 8.046 8.072 7.905 7.940 47,568 -0.11(-1.35%)
Apr 21, 2022 8.222 8.283 8.046 8.049 37,859 -0.15(-1.79%)
Apr 20, 2022 8.160 8.239 8.160 8.195 37,645 +0.02(+0.22%)
Apr 19, 2022 8.046 8.178 8.033 8.178 37,394 +0.13(+1.64%)
Apr 18, 2022 8.037 8.077 8.002 8.046 53,741 +0.03(+0.33%)
Apr 14, 2022 8.002 8.037 7.958 8.019 45,922 +0.03(+0.33%)
Apr 13, 2022 7.958 8.001 7.949 7.993 21,828 +0.04(+0.44%)
Apr 12, 2022 7.993 8.037 7.923 7.958 46,725 +0.02(+0.22%)
Apr 11, 2022 7.958 7.997 7.931 7.940 34,564 -0.02(-0.22%)
Apr 08, 2022 7.888 7.967 7.888 7.958 20,854 +0.07(+0.89%)
Apr 07, 2022 7.923 7.923 7.879 7.888 31,601 -0.04(-0.55%)
Apr 06, 2022 7.905 7.948 7.879 7.931 29,314 -0.04(-0.44%)
Apr 05, 2022 8.063 8.072 7.958 7.967 66,573 -0.06(-0.77%)
Apr 04, 2022 8.028 8.046 7.984 8.028 84,611 +0.04(+0.44%)
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.