Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.500 -0.110 (-1.45%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.954	4.954	4.919	4.919	2,283	-0.04(-0.71%)
Nov 27, 2019	4.912	4.975	4.912	4.954	156,257	+0.04(+0.86%)
Nov 26, 2019	4.926	4.926	4.863	4.912	20,147	-0.03(-0.57%)
Nov 25, 2019	4.905	4.940	4.884	4.940	77,752	+0.04(+0.86%)
Nov 22, 2019	4.856	4.912	4.856	4.898	41,668	+0.06(+1.30%)
Nov 21, 2019	4.898	4.905	4.835	4.835	18,668	-0.05(-1.00%)
Nov 20, 2019	4.884	4.910	4.877	4.884	24,407	-0.01(-0.29%)
Nov 19, 2019	4.898	4.919	4.896	4.898	27,776	-0.03(-0.57%)
Nov 18, 2019	4.919	4.926	4.898	4.926	32,568	+0.00(+0.00%)
Nov 15, 2019	4.926	4.926	4.919	4.926	96,323	+0.00(+0.00%)
Nov 14, 2019	4.947	4.947	4.919	4.926	69,895	-0.04(-0.71%)
Nov 13, 2019	4.975	4.975	4.931	4.961	31,040	-0.02(-0.42%)
Nov 12, 2019	5.010	5.010	4.978	4.982	39,037	+0.01(+0.14%)
Nov 11, 2019	4.961	4.996	4.919	4.975	36,040	-0.02(-0.42%)
Nov 08, 2019	4.982	4.996	4.961	4.996	50,373	+0.01(+0.14%)
Nov 07, 2019	4.968	4.989	4.961	4.989	69,063	+0.04(+0.85%)
Nov 06, 2019	4.961	4.961	4.933	4.947	28,881	-0.02(-0.42%)
Nov 05, 2019	4.912	4.975	4.912	4.968	63,106	+0.05(+1.00%)
Nov 04, 2019	4.940	4.940	4.910	4.919	27,656	+0.02(+0.43%)

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.