Sprott Physical Gold and... Historical Data - CEF

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.34 2.25% 15.47 15.36 15.57 15.44 15.13 13:41:08
more quote information »

CEF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.9115.5714.6014.971,278,5050.563.76%
1 Month14.6415.8011.9514.152,321,3340.835.67%
3 Months14.9616.2411.9514.611,430,3290.513.41%
6 Months14.6816.2411.9514.55943,6420.795.38%
1 Year12.6316.2411.458814.25757,0722.8422.49%
3 Years12.8116.2411.3713.26693,2942.6620.77%
5 Years11.8916.249.8412.74753,8493.5830.11%

CEF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 15.13 -0.05 -0.33% 15.23 15.25 15.05 709,612
Apr 07 2020 15.18 0.08 0.53% 15.33 15.35 15.035 808,104
Apr 06 2020 15.10 0.10 0.67% 15.26 15.26 14.76 1,919,787
Apr 03 2020 15.00 0.40 2.74% 14.88 15.00 14.75 1,313,828
Apr 02 2020 14.60 0.08 0.55% 14.91 14.93 14.60 1,605,369
Apr 01 2020 14.52 -0.10 -0.68% 14.63 14.66 14.39 1,031,564
Mar 31 2020 14.62 -0.27 -1.81% 14.89 15.20 14.54 1,260,852
Mar 30 2020 14.89 0.07 0.47% 14.88 14.945 14.7266 1,975,878
Mar 27 2020 14.82 -0.08 -0.54% 14.85 15.10 14.60 2,675,830
Mar 26 2020 14.90 0.00 0.0% 15.05 15.80 14.78 1,824,906
Mar 25 2020 14.90 0.02 0.13% 14.66 15.00 14.47 3,138,472
Mar 24 2020 14.88 1.10 7.98% 15.27 15.35 14.34 4,138,268
Mar 23 2020 13.78 0.88 6.82% 13.17 13.81 12.60 7,559,605
Mar 20 2020 12.90 0.42 3.37% 12.81 13.09 12.61 1,449,185
Mar 19 2020 12.48 -0.02 -0.16% 12.23 12.66 12.21 1,557,744
Mar 18 2020 12.50 -0.41 -3.18% 12.56 12.72 12.12 1,877,814
Mar 17 2020 12.91 0.03 0.23% 12.36 13.08 12.36 3,287,281
Mar 16 2020 12.8798 -0.63 -4.66% 12.65 13.25 11.95 2,990,245
Mar 13 2020 13.51 -0.55 -3.91% 14.18 14.40 13.21 2,046,338
Mar 12 2020 14.06 -0.84 -5.64% 14.64 15.18 13.50 3,445,863
Mar 11 2020 14.90 -0.21 -1.39% 15.25 15.26 14.90 1,522,485
Mar 10 2020 15.11 -0.38 -2.45% 15.37 15.79 15.07 1,670,203
Mar 09 2020 15.49 -0.28 -1.78% 15.61 15.77 15.10 2,194,595
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.