Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.930 +0.130 (+1.67%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.