Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.900 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.380	4.392	4.368	4.380	23,984	-0.03(-0.66%)
Apr 27, 2017	4.380	4.415	4.380	4.409	36,072	+0.01(+0.13%)
Apr 26, 2017	4.386	4.416	4.386	4.403	51,845	-0.02(-0.39%)
Apr 25, 2017	4.386	4.427	4.380	4.421	80,875	+0.01(+0.13%)
Apr 24, 2017	4.397	4.415	4.392	4.415	57,094	+0.03(+0.80%)
Apr 21, 2017	4.392	4.392	4.351	4.380	43,146	+0.00(+0.00%)
Apr 20, 2017	4.368	4.397	4.343	4.380	127,020	+0.03(+0.80%)
Apr 19, 2017	4.345	4.374	4.333	4.345	110,987	-0.02(-0.40%)
Apr 18, 2017	4.374	4.380	4.304	4.363	61,672	-0.01(-0.13%)
Apr 17, 2017	4.363	4.403	4.363	4.368	20,099	+0.01(+0.13%)
Apr 13, 2017	4.368	4.386	4.345	4.363	50,886	+0.01(+0.13%)
Apr 12, 2017	4.392	4.392	4.351	4.357	20,245	-0.03(-0.79%)
Apr 11, 2017	4.374	4.397	4.339	4.392	31,655	+0.03(+0.67%)
Apr 10, 2017	4.368	4.386	4.339	4.363	10,782	+0.01(+0.13%)
Apr 07, 2017	4.333	4.357	4.311	4.357	11,577	+0.03(+0.81%)
Apr 06, 2017	4.328	4.328	4.304	4.322	37,134	+0.02(+0.41%)
Apr 05, 2017	4.333	4.368	4.304	4.304	66,630	-0.01(-0.27%)
Apr 04, 2017	4.299	4.316	4.287	4.316	101,175	+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.