Sprott Physical Gold & Silver Trust (TSU: CEF-U )
22.38
-0.27
(-1.19%)
Streaming Realtime Price
Updated: 3:55 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 15.56 | 15.71 | 15.50 | 15.50 | 700 | +0.02(+0.13%) |
| Sep 28, 2022 | 15.48 | 0 | +0.28(+1.84%) | |||
| Sep 27, 2022 | 15.21 | 15.30 | 15.20 | 15.20 | 1,300 | +0.00(+0.00%) |
| Sep 26, 2022 | 15.37 | 15.37 | 15.20 | 15.20 | 400 | -0.30(-1.94%) |
| Sep 23, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | -0.29(-1.84%) |
| Sep 22, 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 200 | -0.03(-0.19%) |
| Sep 21, 2022 | 15.70 | 15.82 | 15.70 | 15.82 | 300 | +0.13(+0.83%) |
| Sep 19, 2022 | 15.69 | 0 | -0.05(-0.32%) | |||
| Sep 16, 2022 | 15.56 | 15.74 | 15.56 | 15.74 | 300 | +0.07(+0.45%) |
| Sep 15, 2022 | 15.79 | 15.79 | 15.67 | 15.67 | 700 | -0.33(-2.06%) |
| Sep 13, 2022 | 16.00 | 40 | -0.20(-1.23%) | |||
| Sep 12, 2022 | 16.10 | 16.20 | 16.10 | 16.20 | 200 | +0.46(+2.92%) |
| Sep 08, 2022 | 15.74 | 0 | +0.15(+0.96%) | |||
| Sep 02, 2022 | 15.59 | 0 | +0.13(+0.84%) | |||
| Sep 01, 2022 | 15.60 | 15.60 | 15.40 | 15.46 | 400 | -0.18(-1.15%) |
| Aug 31, 2022 | 15.76 | 15.76 | 15.64 | 15.64 | 200 | -0.16(-1.01%) |
| Aug 30, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 600 | -0.22(-1.37%) |
| Aug 29, 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 100 | -0.02(-0.12%) |
| Aug 26, 2022 | 16.25 | 16.25 | 16.04 | 16.04 | 2,177 | -0.18(-1.11%) |
| Aug 23, 2022 | 16.22 | 0 | +0.09(+0.56%) | |||
| Aug 22, 2022 | 16.13 | 16.13 | 16.13 | 16.13 | 1,100 | -0.07(-0.43%) |
| Aug 19, 2022 | 16.14 | 16.20 | 16.10 | 16.20 | 800 | -0.17(-1.04%) |
| Aug 18, 2022 | 16.37 | 16.37 | 16.37 | 16.37 | 1,000 | -0.09(-0.55%) |
| Aug 17, 2022 | 16.40 | 16.46 | 16.40 | 16.46 | 200 | -0.24(-1.44%) |
| Aug 15, 2022 | 16.70 | 0 | -0.30(-1.76%) | |||
| Aug 12, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.13(+0.77%) |
| Aug 09, 2022 | 16.87 | 0 | +0.03(+0.18%) | |||
| Aug 08, 2022 | 16.83 | 16.84 | 16.83 | 16.84 | 7,000 | +0.02(+0.12%) |
| Aug 04, 2022 | 16.82 | 0 | +0.12(+0.72%) | |||
| Jul 29, 2022 | 16.70 | 38 | +0.71(+4.44%) | |||
| Jul 26, 2022 | 15.99 | 0 | -0.02(-0.12%) | |||
| Jul 25, 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 100 | -0.06(-0.37%) |
| Jul 22, 2022 | 16.20 | 16.20 | 16.07 | 16.07 | 200 | +0.37(+2.36%) |
| Jul 14, 2022 | 15.70 | 0 | -0.49(-3.03%) | |||
| Jul 13, 2022 | 16.06 | 16.32 | 16.06 | 16.19 | 500 | -0.03(-0.18%) |
| Jul 11, 2022 | 16.22 | 0 | -0.05(-0.31%) | |||
| Jul 08, 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 300 | +0.14(+0.87%) |
| Jul 06, 2022 | 16.13 | 0 | -0.14(-0.86%) | |||
| Jul 05, 2022 | 16.44 | 16.44 | 16.27 | 16.27 | 700 | -0.42(-2.52%) |
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.
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.