Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 28, 2021 6.773 6.773 6.726 6.734 31,826 -0.02(-0.35%)
May 27, 2021 6.694 6.781 6.663 6.758 40,506 +0.09(+1.42%)
May 26, 2021 6.679 6.718 6.663 6.663 65,178 +0.00(+0.00%)
May 25, 2021 6.718 6.750 6.663 6.663 108,170 -0.07(-1.05%)
May 24, 2021 6.702 6.742 6.694 6.734 31,958 +0.04(+0.59%)
May 21, 2021 6.707 6.718 6.679 6.695 53,661 +0.04(+0.59%)
May 20, 2021 6.616 6.663 6.616 6.655 54,092 +0.05(+0.72%)
May 19, 2021 6.624 6.631 6.576 6.608 60,432 -0.08(-1.18%)
May 18, 2021 6.734 6.750 6.687 6.687 29,498 +0.00(+0.00%)
May 17, 2021 6.624 6.687 6.624 6.687 31,707 +0.07(+1.07%)
May 14, 2021 6.545 6.647 6.545 6.616 82,161 +0.07(+1.08%)
May 13, 2021 6.419 6.545 6.419 6.545 60,688 +0.09(+1.47%)
May 12, 2021 6.624 6.631 6.442 6.450 51,071 -0.17(-2.50%)
May 11, 2021 6.608 6.679 6.553 6.616 72,877 -0.08(-1.18%)
May 10, 2021 6.710 6.813 6.687 6.694 70,531 -0.04(-0.59%)
May 07, 2021 6.663 6.738 6.663 6.734 12,784 +0.11(+1.67%)
May 06, 2021 6.521 6.663 6.505 6.624 151,717 +0.10(+1.58%)
May 05, 2021 6.466 6.521 6.466 6.520 178,320 +0.05(+0.84%)
May 04, 2021 6.482 6.482 6.434 6.466 20,716 +0.00(+0.00%)
May 03, 2021 6.442 6.489 6.411 6.466 59,724 +0.04(+0.61%)
Apr 30, 2021 6.450 6.458 6.411 6.426 48,699 -0.04(-0.61%)
Apr 29, 2021 6.450 6.482 6.442 6.466 60,615 +0.02(+0.37%)
Apr 28, 2021 6.403 6.450 6.403 6.442 26,211 +0.02(+0.37%)
Apr 27, 2021 6.387 6.442 6.387 6.419 54,659 +0.00(+0.00%)
Apr 26, 2021 6.442 6.458 6.419 6.419 58,837 -0.02(-0.25%)
Apr 23, 2021 6.395 6.442 6.395 6.434 33,861 +0.05(+0.74%)
Apr 22, 2021 6.458 6.458 6.371 6.387 42,129 -0.05(-0.80%)
Apr 21, 2021 6.422 6.457 6.371 6.438 38,212 +0.09(+1.43%)
Apr 20, 2021 6.437 6.441 6.300 6.348 59,781 -0.09(-1.47%)
Apr 19, 2021 6.482 6.482 6.434 6.442 51,892 -0.02(-0.24%)
Apr 16, 2021 6.458 6.466 6.434 6.458 37,665 +0.03(+0.49%)
Apr 15, 2021 6.419 6.489 6.404 6.426 67,847 +0.00(+0.00%)
Apr 14, 2021 6.371 6.505 6.371 6.426 184,410 +0.05(+0.74%)
Apr 13, 2021 6.324 6.419 6.269 6.379 74,565 +0.02(+0.25%)
Apr 12, 2021 6.269 6.387 6.269 6.363 90,221 -0.01(-0.12%)
Apr 09, 2021 6.348 6.371 6.340 6.371 7,482 +0.04(+0.62%)
Apr 08, 2021 6.348 6.371 6.332 6.332 25,923 +0.03(+0.50%)
Apr 07, 2021 6.332 6.357 6.292 6.300 74,004 -0.03(-0.50%)
Apr 06, 2021 6.284 6.363 6.284 6.332 46,975 -0.01(-0.12%)
Apr 05, 2021 6.371 6.444 6.277 6.340 82,926 +0.06(+1.01%)
Apr 01, 2021 6.150 6.324 6.150 6.277 58,083 +0.13(+2.05%)
Mar 31, 2021 6.150 6.174 6.127 6.150 38,535 +0.01(+0.13%)
Mar 30, 2021 6.174 6.206 6.143 6.143 54,777 -0.03(-0.51%)
Mar 29, 2021 6.198 6.224 6.158 6.174 38,587 -0.02(-0.38%)
Mar 26, 2021 6.158 6.206 6.150 6.198 36,651 +0.07(+1.16%)
Mar 25, 2021 6.111 6.143 6.020 6.127 57,163 +0.01(+0.13%)
Mar 24, 2021 6.150 6.261 6.119 6.119 100,832 -0.02(-0.39%)
Mar 23, 2021 6.308 6.324 6.127 6.143 103,588 -0.17(-2.75%)
Mar 22, 2021 6.324 6.340 6.308 6.316 165,794 +0.00(+0.00%)
Mar 19, 2021 6.308 6.379 6.283 6.316 102,344 +0.02(+0.25%)
Mar 18, 2021 6.379 6.411 6.300 6.300 43,260 -0.08(-1.30%)
Mar 17, 2021 6.296 6.426 6.277 6.383 82,991 +0.08(+1.31%)
Mar 16, 2021 6.308 6.324 6.261 6.300 76,646 -0.02(-0.25%)
Mar 15, 2021 6.284 6.316 6.245 6.316 111,959 +0.03(+0.50%)
Mar 12, 2021 6.340 6.340 6.253 6.284 160,174 +0.03(+0.43%)
Mar 11, 2021 6.281 6.343 6.250 6.257 263,656 +0.04(+0.63%)
Mar 10, 2021 6.148 6.234 6.147 6.218 85,828 +0.11(+1.72%)
Mar 09, 2021 6.094 6.148 6.086 6.113 105,183 +0.09(+1.49%)
Mar 08, 2021 6.032 6.148 6.024 6.024 205,587 +0.00(+0.00%)
Mar 05, 2021 6.001 6.025 5.853 6.024 48,954 +0.06(+1.04%)
Mar 04, 2021 5.993 6.047 5.849 5.962 64,276 -0.05(-0.78%)
Mar 03, 2021 5.923 6.055 5.923 6.008 54,057 +0.05(+0.92%)
Mar 02, 2021 5.993 5.997 5.954 5.954 91,175 -0.05(-0.78%)
Mar 01, 2021 5.954 6.008 5.946 6.001 393,543 +0.09(+1.58%)
Feb 26, 2021 5.954 6.016 5.822 5.907 68,741 -0.02(-0.39%)
Feb 25, 2021 6.102 6.102 5.915 5.930 83,704 -0.16(-2.68%)
Feb 24, 2021 5.977 6.109 5.954 6.094 64,171 +0.09(+1.56%)
Feb 23, 2021 6.001 6.024 5.899 6.001 67,335 -0.03(-0.52%)
Feb 22, 2021 6.008 6.078 5.969 6.032 155,253 +0.03(+0.52%)
Feb 19, 2021 5.946 6.016 5.946 6.001 92,126 +0.07(+1.18%)
Feb 18, 2021 5.930 5.946 5.899 5.930 52,918 -0.06(-1.04%)
Feb 17, 2021 6.008 6.039 5.977 5.993 82,510 -0.03(-0.52%)
Feb 16, 2021 6.012 6.102 5.986 6.024 89,781 -0.02(-0.26%)
Feb 12, 2021 6.016 6.055 5.954 6.039 64,886 +0.02(+0.39%)
Feb 11, 2021 6.047 6.063 5.993 6.016 64,857 -0.02(-0.26%)
Feb 10, 2021 6.071 6.105 6.008 6.032 89,899 -0.01(-0.13%)
Feb 09, 2021 6.055 6.063 6.028 6.039 160,598 -0.02(-0.39%)
Feb 08, 2021 5.993 6.109 5.993 6.063 108,091 +0.09(+1.43%)
Feb 05, 2021 5.993 6.032 5.954 5.977 64,244 +0.04(+0.66%)
Feb 04, 2021 5.938 5.977 5.915 5.938 182,987 +0.03(+0.53%)
Feb 03, 2021 5.876 5.907 5.860 5.907 92,429 +0.02(+0.40%)
Feb 02, 2021 5.853 5.923 5.850 5.884 173,697 +0.03(+0.53%)
Feb 01, 2021 5.658 5.853 5.650 5.853 127,432 +0.14(+2.45%)
Jan 29, 2021 5.822 5.822 5.713 5.713 88,528 -0.05(-0.81%)
Jan 28, 2021 5.775 5.814 5.728 5.759 67,807 +0.04(+0.68%)
Jan 27, 2021 5.767 5.806 5.713 5.720 80,207 -0.13(-2.26%)
Jan 26, 2021 5.915 5.915 5.853 5.853 86,804 -0.03(-0.53%)
Jan 25, 2021 5.822 5.899 5.806 5.884 126,747 +0.05(+0.80%)
Jan 22, 2021 5.860 5.861 5.806 5.837 56,149 -0.04(-0.66%)
Jan 21, 2021 5.884 5.930 5.822 5.876 72,429 +0.02(+0.27%)
Jan 20, 2021 5.845 5.884 5.814 5.860 77,161 +0.05(+0.80%)
Jan 19, 2021 5.790 5.814 5.744 5.814 185,743 +0.04(+0.67%)
Jan 15, 2021 5.759 5.782 5.674 5.775 51,524 -0.03(-0.54%)
Jan 14, 2021 5.806 5.857 5.783 5.806 72,249 +0.02(+0.40%)
Jan 13, 2021 5.783 5.822 5.744 5.783 87,146 +0.00(+0.00%)
Jan 12, 2021 5.759 5.853 5.643 5.783 94,245 +0.02(+0.41%)
Jan 11, 2021 5.674 5.814 5.643 5.759 79,893 -0.02(-0.27%)
Jan 08, 2021 5.822 5.822 5.736 5.775 91,998 +0.01(+0.13%)
Jan 07, 2021 5.681 5.814 5.681 5.767 120,180 +0.16(+2.92%)
Jan 06, 2021 5.440 5.666 5.417 5.604 167,278 +0.22(+4.02%)
Jan 05, 2021 5.339 5.409 5.323 5.387 49,811 +0.07(+1.34%)
Jan 04, 2021 5.393 5.440 5.269 5.316 105,703 -0.05(-1.01%)
Dec 31, 2020 5.370 5.370 5.370 22,819 +0.01(+0.15%)
Dec 30, 2020 5.339 5.370 5.339 5.362 22,819 +0.03(+0.58%)
Dec 29, 2020 5.355 5.362 5.292 5.331 58,286 -0.02(-0.29%)
Dec 28, 2020 5.362 5.398 5.323 5.347 66,107 +0.00(+0.00%)
Dec 24, 2020 5.331 5.363 5.308 5.347 42,015 +0.02(+0.44%)
Dec 23, 2020 5.308 5.352 5.300 5.323 92,816 +0.01(+0.15%)
Dec 22, 2020 5.355 5.355 5.292 5.316 73,252 -0.03(-0.58%)
Dec 21, 2020 5.355 5.355 5.261 5.347 73,553 -0.05(-0.87%)
Dec 18, 2020 5.440 5.440 5.370 5.393 61,803 -0.05(-0.86%)
Dec 17, 2020 5.409 5.448 5.400 5.440 53,439 +0.05(+0.87%)
Dec 16, 2020 5.292 5.401 5.292 5.393 39,998 +0.04(+0.80%)
Dec 15, 2020 5.316 5.355 5.292 5.351 44,751 +0.07(+1.25%)
Dec 14, 2020 5.339 5.362 5.267 5.285 89,678 -0.00(-0.07%)
Dec 11, 2020 5.297 5.297 5.236 5.288 31,813 +0.02(+0.29%)
Dec 10, 2020 5.281 5.311 5.243 5.273 26,921 +0.00(+0.00%)
Dec 09, 2020 5.349 5.364 5.243 5.273 76,896 -0.04(-0.71%)
Dec 08, 2020 5.311 5.386 5.303 5.311 112,526 -0.01(-0.14%)
Dec 07, 2020 5.349 5.369 5.311 5.319 44,853 -0.03(-0.56%)
Dec 04, 2020 5.258 5.356 5.258 5.349 47,587 +0.10(+1.87%)
Dec 03, 2020 5.221 5.281 5.221 5.251 41,704 +0.04(+0.72%)
Dec 02, 2020 5.175 5.228 5.175 5.213 43,060 +0.02(+0.29%)
Dec 01, 2020 5.160 5.198 5.141 5.198 53,058 +0.09(+1.77%)
Nov 30, 2020 5.145 5.145 5.077 5.107 57,467 -0.03(-0.49%)
Nov 27, 2020 5.114 5.153 5.114 5.133 43,610 +0.00(+0.05%)
Nov 25, 2020 5.153 5.153 5.107 5.130 46,394 -0.04(-0.73%)
Nov 24, 2020 5.085 5.168 5.085 5.168 48,656 +0.08(+1.63%)
Nov 23, 2020 5.002 5.085 5.002 5.085 95,786 +0.09(+1.81%)
Nov 20, 2020 5.017 5.017 4.972 4.994 154,425 +0.01(+0.27%)
Nov 19, 2020 4.949 4.987 4.941 4.981 18,574 +0.02(+0.49%)
Nov 18, 2020 4.956 5.009 4.921 4.956 60,141 +0.01(+0.15%)
Nov 17, 2020 4.881 4.956 4.881 4.949 19,771 +0.02(+0.31%)
Nov 16, 2020 4.866 4.956 4.840 4.934 97,684 +0.14(+2.99%)
Nov 13, 2020 4.745 4.813 4.745 4.790 59,251 +0.07(+1.44%)
Nov 12, 2020 4.790 4.790 4.707 4.723 29,962 -0.09(-1.88%)
Nov 11, 2020 4.836 4.836 4.790 4.813 55,459 +0.02(+0.31%)
Nov 10, 2020 4.783 4.828 4.768 4.798 32,367 +0.00(+0.00%)
Nov 09, 2020 4.919 4.934 4.715 4.798 121,704 +0.08(+1.65%)
Nov 06, 2020 4.741 4.755 4.655 4.720 62,433 -0.03(-0.69%)
Nov 05, 2020 4.692 4.768 4.677 4.753 37,714 +0.12(+2.61%)
Nov 04, 2020 4.534 4.670 4.534 4.632 61,879 +0.08(+1.82%)
Nov 03, 2020 4.519 4.594 4.519 4.549 28,500 +0.08(+1.86%)
Nov 02, 2020 4.459 4.511 4.428 4.466 52,543 +0.08(+1.72%)
Oct 30, 2020 4.406 4.413 4.368 4.391 75,821 -0.02(-0.34%)
Oct 29, 2020 4.360 4.459 4.345 4.406 34,254 +0.02(+0.52%)
Oct 28, 2020 4.443 4.443 4.353 4.383 45,525 -0.12(-2.76%)
Oct 27, 2020 4.560 4.560 4.489 4.508 30,450 -0.03(-0.75%)
Oct 26, 2020 4.625 4.625 4.526 4.542 18,433 -0.11(-2.27%)
Oct 23, 2020 4.662 4.685 4.617 4.647 146,207 -0.03(-0.64%)
Oct 22, 2020 4.647 4.677 4.625 4.677 26,292 -0.00(-0.00%)
Oct 21, 2020 4.685 4.723 4.655 4.677 38,016 -0.02(-0.48%)
Oct 20, 2020 4.677 4.710 4.677 4.700 11,630 +0.03(+0.65%)
Oct 19, 2020 4.715 4.730 4.655 4.670 60,151 -0.03(-0.64%)
Oct 16, 2020 4.715 4.775 4.700 4.700 79,532 -0.02(-0.48%)
Oct 15, 2020 4.707 4.723 4.695 4.723 32,625 -0.01(-0.24%)
Oct 14, 2020 4.753 4.783 4.723 4.734 59,075 -0.01(-0.24%)
Oct 13, 2020 4.745 4.745 4.707 4.745 37,119 -0.03(-0.55%)
Oct 12, 2020 4.730 4.790 4.714 4.772 81,955 +0.08(+1.69%)
Oct 09, 2020 4.692 4.715 4.670 4.692 23,992 +0.05(+0.97%)
Oct 08, 2020 4.557 4.662 4.557 4.647 89,327 +0.05(+1.15%)
Oct 07, 2020 4.534 4.594 4.519 4.594 80,126 +0.08(+1.67%)
Oct 06, 2020 4.526 4.587 4.509 4.519 308,797 +0.00(+0.00%)
Oct 05, 2020 4.511 4.594 4.481 4.519 494,691 +0.01(+0.17%)
Oct 02, 2020 4.443 4.511 4.443 4.511 38,838 +0.02(+0.50%)
Oct 01, 2020 4.526 4.526 4.436 4.489 49,786 +0.00(+0.00%)
Sep 30, 2020 4.489 4.542 4.459 4.489 51,162 +0.01(+0.17%)
Sep 29, 2020 4.526 4.526 4.474 4.481 29,877 -0.02(-0.45%)
Sep 28, 2020 4.473 4.526 4.473 4.501 89,001 +0.06(+1.30%)
Sep 25, 2020 4.421 4.443 4.376 4.443 60,444 +0.02(+0.51%)
Sep 24, 2020 4.413 4.443 4.376 4.421 19,075 +0.00(+0.00%)
Sep 23, 2020 4.511 4.526 4.413 4.421 57,745 -0.11(-2.33%)
Sep 22, 2020 4.504 4.526 4.496 4.526 40,662 +0.00(+0.00%)
Sep 21, 2020 4.572 4.579 4.489 4.526 136,778 -0.13(-2.76%)
Sep 18, 2020 4.692 4.700 4.625 4.655 34,729 -0.05(-1.12%)
Sep 17, 2020 4.670 4.707 4.647 4.707 53,249 -0.02(-0.32%)
Sep 16, 2020 4.700 4.752 4.700 4.723 42,944 +0.02(+0.32%)
Sep 15, 2020 4.685 4.730 4.677 4.707 31,891 +0.04(+0.81%)
Sep 14, 2020 4.625 4.692 4.617 4.670 57,525 +0.10(+2.09%)
Sep 11, 2020 4.574 4.604 4.537 4.574 62,051 +0.01(+0.33%)
Sep 10, 2020 4.611 4.622 4.552 4.559 54,104 -0.05(-1.13%)
Sep 09, 2020 4.596 4.618 4.581 4.611 39,652 +0.07(+1.63%)
Sep 08, 2020 4.537 4.581 4.500 4.537 98,684 -0.09(-1.92%)
Sep 04, 2020 4.663 4.663 4.522 4.626 214,076 +0.04(+0.97%)
Sep 03, 2020 4.700 4.722 4.567 4.581 101,487 -0.14(-2.98%)
Sep 02, 2020 4.670 4.752 4.648 4.722 57,510 +0.06(+1.27%)
Sep 01, 2020 4.641 4.678 4.626 4.663 51,815 +0.01(+0.32%)
Aug 31, 2020 4.670 4.685 4.648 4.648 10,543 -0.02(-0.48%)
Aug 28, 2020 4.618 4.670 4.618 4.670 43,031 +0.04(+0.80%)
Aug 27, 2020 4.648 4.648 4.596 4.633 63,881 +0.01(+0.32%)
Aug 26, 2020 4.611 4.626 4.581 4.618 51,579 -0.01(-0.16%)
Aug 25, 2020 4.633 4.648 4.581 4.626 44,080 -0.01(-0.16%)
Aug 24, 2020 4.670 4.707 4.611 4.633 55,592 +0.00(+0.00%)
Aug 21, 2020 4.633 4.648 4.611 4.633 33,183 -0.02(-0.48%)
Aug 20, 2020 4.626 4.656 4.596 4.656 87,149 -0.02(-0.48%)
Aug 19, 2020 4.700 4.707 4.656 4.678 70,829 -0.03(-0.63%)
Aug 18, 2020 4.737 4.737 4.700 4.707 118,784 -0.04(-0.78%)
Aug 17, 2020 4.778 4.778 4.722 4.744 110,061 +0.01(+0.31%)
Aug 14, 2020 4.737 4.748 4.707 4.730 50,045 -0.02(-0.39%)
Aug 13, 2020 4.759 4.811 4.722 4.748 58,303 -0.05(-1.00%)
Aug 12, 2020 4.819 4.819 4.759 4.796 43,527 +0.01(+0.31%)
Aug 11, 2020 4.878 4.878 4.782 4.782 85,229 -0.04(-0.92%)
Aug 10, 2020 4.767 4.833 4.757 4.826 70,102 +0.07(+1.56%)
Aug 07, 2020 4.685 4.752 4.685 4.752 66,097 +0.00(+0.00%)
Aug 06, 2020 4.722 4.752 4.689 4.752 70,185 +0.02(+0.47%)
Aug 05, 2020 4.693 4.730 4.685 4.730 55,244 +0.07(+1.51%)
Aug 04, 2020 4.656 4.663 4.619 4.659 61,394 +0.02(+0.40%)
Aug 03, 2020 4.626 4.678 4.626 4.641 32,965 +0.07(+1.46%)
Jul 31, 2020 4.589 4.611 4.552 4.574 66,502 -0.04(-0.96%)
Jul 30, 2020 4.596 4.633 4.567 4.618 73,187 -0.05(-1.11%)
Jul 29, 2020 4.631 4.670 4.620 4.670 79,966 +0.04(+0.80%)
Jul 28, 2020 4.648 4.648 4.604 4.633 108,984 -0.01(-0.16%)
Jul 27, 2020 4.567 4.641 4.567 4.641 68,173 +0.11(+2.46%)
Jul 24, 2020 4.559 4.584 4.529 4.529 39,523 -0.04(-0.81%)
Jul 23, 2020 4.604 4.655 4.544 4.567 152,931 -0.06(-1.28%)
Jul 22, 2020 4.581 4.633 4.581 4.626 112,767 +0.03(+0.65%)
Jul 21, 2020 4.515 4.652 4.515 4.596 235,902 +0.10(+2.14%)
Jul 20, 2020 4.463 4.567 4.426 4.500 92,997 +0.01(+0.13%)
Jul 17, 2020 4.455 4.522 4.455 4.494 12,275 +0.01(+0.20%)
Jul 16, 2020 4.478 4.507 4.455 4.485 25,482 -0.01(-0.33%)
Jul 15, 2020 4.463 4.507 4.463 4.500 49,585 +0.10(+2.36%)
Jul 14, 2020 4.322 4.411 4.322 4.396 66,323 +0.05(+1.19%)
Jul 13, 2020 4.455 4.463 4.344 4.344 60,905 -0.06(-1.35%)
Jul 10, 2020 4.366 4.403 4.302 4.403 239,436 +0.04(+1.02%)
Jul 09, 2020 4.448 4.455 4.337 4.359 56,399 -0.07(-1.51%)
Jul 08, 2020 4.411 4.485 4.374 4.426 117,245 +0.04(+0.84%)
Jul 07, 2020 4.389 4.411 4.389 4.389 27,229 -0.01(-0.34%)
Jul 06, 2020 4.426 4.436 4.381 4.403 29,541 +0.04(+0.85%)
Jul 02, 2020 4.389 4.396 4.352 4.366 48,561 +0.00(+0.00%)
Jul 01, 2020 4.366 4.374 4.292 4.366 60,410 -0.01(-0.17%)
Jun 30, 2020 4.285 4.381 4.285 4.374 42,650 +0.08(+1.90%)
Jun 29, 2020 4.270 4.307 4.233 4.292 37,528 +0.05(+1.22%)
Jun 26, 2020 4.300 4.307 4.240 4.240 29,946 -0.09(-2.05%)
Jun 25, 2020 4.270 4.329 4.237 4.329 48,781 +0.04(+0.86%)
Jun 24, 2020 4.366 4.366 4.255 4.292 20,328 -0.10(-2.20%)
Jun 23, 2020 4.411 4.441 4.381 4.389 41,879 +0.01(+0.34%)
Jun 22, 2020 4.352 4.381 4.315 4.374 36,812 +0.03(+0.68%)
Jun 19, 2020 4.344 4.411 4.322 4.344 57,869 -0.00(-0.09%)
Jun 18, 2020 4.374 4.374 4.329 4.348 57,103 -0.03(-0.59%)
Jun 17, 2020 4.433 4.441 4.374 4.374 45,239 -0.04(-0.84%)
Jun 16, 2020 4.441 4.501 4.374 4.411 105,206 +0.04(+1.02%)
Jun 15, 2020 4.166 4.381 4.166 4.366 40,010 +0.06(+1.38%)
Jun 12, 2020 4.366 4.418 4.240 4.307 95,100 +0.01(+0.33%)
Jun 11, 2020 4.395 4.467 4.256 4.293 108,462 -0.26(-5.75%)
Jun 10, 2020 4.598 4.608 4.540 4.555 102,216 -0.06(-1.26%)
Jun 09, 2020 4.598 4.627 4.553 4.613 67,162 -0.04(-0.78%)
Jun 08, 2020 4.606 4.653 4.577 4.649 114,923 +0.11(+2.40%)
Jun 05, 2020 4.533 4.577 4.533 4.540 148,435 +0.14(+3.14%)
Jun 04, 2020 4.409 4.438 4.366 4.402 110,127 -0.01(-0.33%)
Jun 03, 2020 4.402 4.416 4.344 4.416 64,365 +0.07(+1.68%)
Jun 02, 2020 4.336 4.344 4.286 4.344 67,242 +0.03(+0.67%)
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.