Sprott Physical Gold and... Historical Data - CEF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Sprott Physical Gold and Silver Trust CEF AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.16 1.01% 15.95 15.87 16.1563 16.10 15.79 19:58:05
more quote information »

CEF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.3516.156315.2915.58784,0150.603.91%
1 Month15.2816.156314.9015.31524,7350.674.38%
3 Months14.0316.156313.9014.81535,1111.9213.68%
6 Months14.7716.156313.8314.68566,1841.187.99%
1 Year13.0416.156311.458813.94535,5092.9122.32%
3 Years12.7116.156311.3713.04630,8393.2425.49%
5 Years12.0916.15639.8412.57717,6943.8631.93%

CEF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 15.95 0.19 1.21% 16.10 16.24 15.85 1,144,560
Feb 21 2020 15.76 0.21 1.35% 15.71 15.815 15.67 1,148,916
Feb 20 2020 15.55 0.02 0.13% 15.52 15.58 15.49 575,147
Feb 19 2020 15.53 0.12 0.78% 15.44 15.53 15.42 393,561
Feb 18 2020 15.41 0.18 1.18% 15.35 15.47 15.29 1,018,434
Feb 14 2020 15.23 0.05 0.33% 15.22 15.26 15.20 334,372
Feb 13 2020 15.18 0.14 0.93% 15.13 15.23 15.12 251,469
Feb 12 2020 15.04 -0.11 -0.73% 15.14 15.14 15.04 894,253
Feb 11 2020 15.15 -0.02 -0.13% 15.16 15.18 15.105 204,100
Feb 10 2020 15.17 0.02 0.13% 15.11 15.42 15.11 411,536
Feb 07 2020 15.15 -0.02 -0.13% 15.20 15.25 15.10 267,477
Feb 06 2020 15.17 0.14 0.93% 15.12 15.20 15.075 414,439
Feb 05 2020 15.03 0.03 0.2% 15.00 15.07 14.98 269,338
Feb 04 2020 15.00 -0.22 -1.45% 15.14 15.15 14.90 397,935
Feb 03 2020 15.22 -0.20 -1.3% 15.36 15.38 15.1251 616,414
Jan 31 2020 15.42 0.19 1.25% 15.28 15.45 15.2201 746,935
Jan 30 2020 15.23 -0.01 -0.07% 15.27 15.37 15.19 453,281
Jan 29 2020 15.24 0.16 1.06% 15.06 15.25 15.05 363,584
Jan 28 2020 15.08 -0.25 -1.63% 15.17 15.25 14.99 547,545
Jan 27 2020 15.33 0.10 0.66% 15.28 15.37 15.25 661,228
See More Historical Prices »


Your Recent History
AMEX
CEF
Sprott Phy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.