Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.330 -0.170 (-2.27%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.155 4.202 4.104 4.112 244,564 -0.12(-2.75%)
Apr 29, 2020 4.141 4.243 4.126 4.228 103,631 +0.18(+4.50%)
Apr 28, 2020 4.090 4.097 4.046 4.046 78,577 +0.03(+0.72%)
Apr 27, 2020 4.002 4.020 3.995 4.017 46,764 +0.04(+1.10%)
Apr 24, 2020 3.959 3.981 3.915 3.973 71,182 +0.05(+1.30%)
Apr 23, 2020 3.922 3.993 3.908 3.922 39,307 +0.02(+0.56%)
Apr 22, 2020 3.900 3.930 3.886 3.900 92,625 +0.05(+1.32%)
Apr 21, 2020 3.820 3.850 3.813 3.850 22,833 -0.08(-2.04%)
Apr 20, 2020 3.930 3.973 3.864 3.930 38,174 -0.04(-0.92%)
Apr 17, 2020 3.930 3.988 3.915 3.966 34,354 +0.02(+0.55%)
Apr 16, 2020 3.886 3.944 3.850 3.944 52,674 +0.06(+1.50%)
Apr 15, 2020 3.886 3.930 3.860 3.886 26,973 -0.15(-3.78%)
Apr 14, 2020 4.002 4.068 3.966 4.039 43,350 +0.12(+3.16%)
Apr 13, 2020 4.002 4.002 3.886 3.915 58,856 -0.07(-1.65%)
Apr 09, 2020 3.922 4.082 3.922 3.981 168,200 +0.16(+4.19%)
Apr 08, 2020 3.733 3.842 3.733 3.820 81,188 +0.09(+2.34%)
Apr 07, 2020 3.806 3.886 3.682 3.733 102,632 +0.12(+3.22%)
Apr 06, 2020 3.500 3.658 3.500 3.617 31,009 +0.19(+5.52%)
Apr 03, 2020 3.427 3.533 3.385 3.427 83,000 -0.04(-1.05%)
Apr 02, 2020 3.362 3.529 3.362 3.464 49,099 +0.01(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.