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 )

7.886 -0.014 (-0.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Feb 28, 2023 7.901 7.966 7.892 7.934 29,342 +0.05(+0.64%)
Feb 27, 2023 7.892 8.021 7.864 7.883 37,558 +0.03(+0.35%)
Feb 24, 2023 7.800 7.874 7.772 7.855 17,976 -0.06(-0.70%)
Feb 23, 2023 7.920 7.929 7.800 7.911 95,612 +0.06(+0.76%)
Feb 22, 2023 7.855 7.980 7.781 7.851 47,937 -0.00(-0.06%)
Feb 21, 2023 8.040 8.040 7.846 7.855 78,903 -0.17(-2.07%)
Feb 17, 2023 8.040 8.104 8.021 8.021 103,501 -0.04(-0.46%)
Feb 16, 2023 7.994 8.095 7.929 8.058 61,428 +0.01(+0.11%)
Feb 15, 2023 7.984 8.067 7.966 8.049 61,859 +0.00(+0.00%)
Feb 14, 2023 8.067 8.114 8.012 8.049 67,668 +0.00(+0.00%)
Feb 13, 2023 7.956 8.058 7.956 8.049 24,960 +0.07(+0.93%)
Feb 10, 2023 7.846 7.975 7.846 7.975 15,389 +0.04(+0.47%)
Feb 09, 2023 8.021 8.076 7.929 7.938 29,463 -0.09(-1.15%)
Feb 08, 2023 8.031 8.058 7.989 8.031 51,871 -0.05(-0.57%)
Feb 07, 2023 7.994 8.187 7.994 8.077 77,222 +0.04(+0.46%)
Feb 06, 2023 8.132 8.132 7.966 8.040 108,735 -0.06(-0.80%)
Feb 03, 2023 8.151 8.215 8.104 8.104 31,271 -0.07(-0.90%)
Feb 02, 2023 8.178 8.257 8.104 8.178 147,174 +0.11(+1.37%)
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.