Sprott Focus Trust, Inc. (NQ: FUND )

8.230 USD -0.060 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.590 8.590 8.530 8.540 25,096 -0.03(-0.35%)
May 27, 2021 8.490 8.600 8.450 8.570 31,940 +0.12(+1.42%)
May 26, 2021 8.470 8.520 8.450 8.450 51,394 +0.00(+0.00%)
May 25, 2021 8.520 8.560 8.450 8.450 85,294 -0.09(-1.05%)
May 24, 2021 8.500 8.550 8.490 8.540 25,200 +0.05(+0.59%)
May 21, 2021 8.506 8.520 8.470 8.490 42,313 +0.05(+0.59%)
May 20, 2021 8.390 8.450 8.390 8.440 42,653 +0.06(+0.72%)
May 19, 2021 8.400 8.410 8.340 8.380 47,652 -0.10(-1.18%)
May 18, 2021 8.540 8.560 8.480 8.480 23,260 +0.00(+0.00%)
May 17, 2021 8.400 8.480 8.400 8.480 25,002 +0.09(+1.07%)
May 14, 2021 8.300 8.430 8.300 8.390 64,786 +0.09(+1.08%)
May 13, 2021 8.140 8.300 8.140 8.300 47,854 +0.12(+1.47%)
May 12, 2021 8.400 8.410 8.170 8.180 40,271 -0.21(-2.50%)
May 11, 2021 8.380 8.470 8.310 8.390 57,465 -0.10(-1.18%)
May 10, 2021 8.510 8.640 8.480 8.490 55,615 -0.05(-0.59%)
May 07, 2021 8.450 8.545 8.450 8.540 10,081 +0.14(+1.67%)
May 06, 2021 8.270 8.450 8.250 8.400 119,632 +0.13(+1.58%)
May 05, 2021 8.200 8.270 8.200 8.269 140,609 +0.07(+0.84%)
May 04, 2021 8.220 8.220 8.160 8.200 16,335 +0.00(+0.00%)
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.