Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.304	4.316	4.293	4.304	24,407	-0.03(-0.66%)
Apr 27, 2017	4.304	4.338	4.304	4.333	36,707	+0.01(+0.13%)
Apr 26, 2017	4.310	4.339	4.310	4.327	52,759	-0.02(-0.39%)
Apr 25, 2017	4.310	4.350	4.304	4.344	82,301	+0.01(+0.13%)
Apr 24, 2017	4.321	4.338	4.316	4.338	58,100	+0.03(+0.80%)
Apr 21, 2017	4.316	4.316	4.276	4.304	43,906	+0.00(+0.00%)
Apr 20, 2017	4.293	4.321	4.268	4.304	129,259	+0.03(+0.80%)
Apr 19, 2017	4.270	4.298	4.258	4.270	112,943	-0.02(-0.40%)
Apr 18, 2017	4.298	4.304	4.230	4.287	62,759	-0.01(-0.13%)
Apr 17, 2017	4.287	4.327	4.287	4.293	20,453	+0.01(+0.13%)
Apr 13, 2017	4.293	4.310	4.270	4.287	51,783	+0.01(+0.13%)
Apr 12, 2017	4.316	4.316	4.276	4.281	20,601	-0.03(-0.79%)
Apr 11, 2017	4.298	4.321	4.264	4.316	32,213	+0.03(+0.67%)
Apr 10, 2017	4.293	4.310	4.264	4.287	10,972	+0.01(+0.13%)
Apr 07, 2017	4.258	4.281	4.236	4.281	11,781	+0.03(+0.81%)
Apr 06, 2017	4.253	4.253	4.230	4.247	37,788	+0.02(+0.41%)
Apr 05, 2017	4.258	4.293	4.230	4.230	67,804	-0.01(-0.27%)
Apr 04, 2017	4.224	4.241	4.213	4.241	102,959	+0.02(+0.40%)

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.