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 (%)
May 29, 2020	4.302	4.347	4.302	4.340	15,664	+0.01(+0.34%)
May 28, 2020	4.362	4.388	4.273	4.325	94,963	-0.03(-0.68%)
May 27, 2020	4.362	4.377	4.258	4.354	214,822	+0.05(+1.20%)
May 26, 2020	4.302	4.347	4.273	4.302	124,365	+0.07(+1.75%)
May 22, 2020	4.269	4.269	4.221	4.228	17,825	-0.04(-1.04%)
May 21, 2020	4.268	4.288	4.247	4.273	35,958	+0.01(+0.28%)
May 20, 2020	4.295	4.340	4.255	4.261	96,880	+0.01(+0.24%)
May 19, 2020	4.199	4.310	4.186	4.251	47,603	+0.05(+1.23%)
May 18, 2020	4.051	4.228	4.051	4.199	48,349	+0.16(+3.86%)
May 15, 2020	3.947	4.051	3.895	4.043	42,267	+0.01(+0.17%)
May 14, 2020	3.969	4.036	3.910	4.036	23,905	+0.04(+0.93%)
May 13, 2020	4.094	4.117	3.995	3.999	40,033	-0.16(-3.74%)
May 12, 2020	4.251	4.251	4.147	4.154	27,516	-0.08(-1.92%)
May 11, 2020	4.206	4.243	4.177	4.236	30,539	-0.01(-0.17%)
May 08, 2020	4.184	4.243	4.162	4.243	62,117	+0.13(+3.24%)
May 07, 2020	4.080	4.147	4.080	4.110	34,802	+0.05(+1.28%)
May 06, 2020	4.110	4.117	4.036	4.058	41,135	-0.05(-1.26%)
May 05, 2020	4.117	4.177	4.095	4.110	40,145	+0.04(+0.91%)
May 04, 2020	3.999	4.073	3.983	4.073	94,852	+0.01(+0.18%)

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.