Advertisement
U.S. markets open in 4 hours 26 minutes

Sprott Physical Gold and Silver Trust (CEF)

NYSE - NYSE Delayed Price. Currency in USD
20.07+0.17 (+0.85%)
At close: 04:00PM EDT
20.04 -0.03 (-0.14%)
After hours: 07:58PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202419.9420.0919.9420.0720.07350,200
Mar 26, 202420.0120.0319.8519.9019.90318,800
Mar 25, 202419.9820.0719.8919.8919.89773,500
Mar 22, 202420.0320.1119.8819.9119.91314,600
Mar 21, 202420.3720.3719.9720.0620.06650,300
Mar 20, 202419.9320.3719.9320.3020.30377,600
Mar 19, 202419.9720.0019.8819.9819.98267,300
Mar 18, 202420.0820.1119.9920.0320.03370,700
Mar 15, 202420.0520.1920.0320.0620.06513,500
Mar 14, 202420.0420.0419.9119.9819.98258,900
Mar 13, 202419.8520.1119.8520.0620.06372,200
Mar 12, 202419.8619.8619.6819.7419.74363,700
Mar 11, 202419.9720.0619.9420.0120.01393,800
Mar 08, 202419.9120.1119.8519.9419.94467,100
Mar 07, 202419.7819.8919.7319.8419.84564,400
Mar 06, 202419.5719.7719.5619.6919.69431,700
Mar 05, 202419.5219.6119.4219.4519.45384,000
Mar 04, 202419.1419.4219.1219.4019.40481,700
Mar 01, 202418.6719.0618.5819.0019.00477,600
Feb 29, 202418.5718.6618.5618.5918.59304,900
Feb 28, 202418.4518.4818.4218.4718.47299,300
Feb 27, 202418.5318.5418.4318.4418.44327,600
Feb 26, 202418.4318.5018.4318.4818.48169,100
Feb 23, 202418.4818.6618.4718.6118.61333,800
Feb 22, 202418.5118.5418.4518.5018.50388,700
Feb 21, 202418.6318.6318.4718.5218.52385,500
Feb 20, 202418.6518.6618.5518.5618.56437,600
Feb 16, 202418.4118.6718.3618.6018.60406,400
Feb 15, 202418.4018.4618.3418.4218.42354,900
Feb 14, 202418.0518.2318.0418.1718.17391,500
Feb 13, 202418.2118.2318.0418.0818.08787,500
Feb 12, 202418.3818.4518.3718.4318.43449,100
Feb 09, 202418.4218.4918.3918.4518.45265,700
Feb 08, 202418.4118.5618.4118.5118.51253,900
Feb 07, 202418.4418.5318.4118.4518.45431,500
Feb 06, 202418.4118.5318.4018.4518.45525,800
Feb 05, 202418.3318.4318.3318.3918.39368,800
Feb 02, 202418.5218.5818.4518.5518.55881,800
Feb 01, 202418.7018.9318.6718.8318.83316,800
Jan 31, 202418.7618.8818.5818.6018.60274,700
Jan 30, 202418.8418.8418.6418.7018.70355,900
Jan 29, 202418.6918.7418.5118.7218.72332,900
Jan 26, 202418.5718.5818.4818.5018.50245,400
Jan 25, 202418.6018.6118.4618.5718.57323,700
Jan 24, 202418.6418.6618.4218.4218.42689,500
Jan 23, 202418.4818.6018.4718.5218.52905,500
Jan 22, 202418.3418.4718.3218.3818.38410,900
Jan 19, 202418.6618.6618.5118.5418.54544,600
Jan 18, 202418.4518.5918.4418.5718.57256,900
Jan 17, 202418.5818.6318.4118.4118.41391,700
Jan 16, 202418.8018.8318.6818.7218.72263,900
Jan 12, 202418.9819.0518.8318.8618.86480,400
Jan 11, 202418.7318.7718.4818.6718.67440,100
Jan 10, 202418.6318.7118.6218.6418.64390,500
Jan 09, 202418.8818.8818.6618.6718.67777,400
Jan 08, 202418.6818.8818.6818.7618.76252,800
Jan 05, 202418.9219.1318.8618.9118.91382,100
Jan 04, 202418.7918.8918.7218.8818.88260,800
Jan 03, 202418.7418.8518.6918.8418.84265,000
Jan 02, 202419.1619.2319.0419.0419.04594,400
Dec 29, 202319.1619.2219.0419.1519.15615,300
Dec 28, 202319.3519.4119.2319.2519.25281,600
Dec 27, 202319.2819.4819.2719.4219.42316,300
Dec 26, 202319.2119.3719.2019.2919.29356,200
Dec 22, 202319.3119.4219.1519.1719.17613,000
Dec 21, 202319.1719.2519.1419.1519.15392,300
Dec 20, 202319.1019.1719.0219.0219.02259,700
Dec 19, 202318.9719.2018.9719.0919.09299,200
Dec 18, 202319.0119.0118.8318.9418.94901,300
Dec 15, 202318.9619.0218.8118.8418.84317,200
Dec 14, 202318.9519.1118.9519.0219.02459,900
Dec 13, 202318.2618.8518.2218.8318.83450,800
Dec 12, 202318.3318.3718.2518.2818.28266,900
Dec 11, 202318.3518.3718.2418.3118.31446,700
Dec 08, 202318.5718.6818.3518.4818.481,057,500
Dec 07, 202318.8518.8818.7118.8318.83282,400
Dec 06, 202318.9519.1418.8218.8318.83340,300
Dec 05, 202318.9318.9718.7618.8718.87638,600
Dec 04, 202319.3519.3518.9618.9918.991,131,500
Dec 01, 202319.3119.6119.2919.5819.58648,200
Nov 30, 202319.2119.3419.2019.3019.30515,700
Nov 29, 202319.2519.3719.2319.2619.26378,400
Nov 28, 202319.1019.3019.0619.2819.28595,500
Nov 27, 202318.9819.0318.9218.9918.99327,100
Nov 24, 202318.7518.8218.7418.8218.82148,500
Nov 22, 202318.6218.6918.5518.5518.55318,700
Nov 21, 202318.7118.8218.6618.6718.67363,900
Nov 20, 202318.3618.5218.3518.4918.49187,900
Nov 17, 202318.6218.6418.5318.5818.58229,400
Nov 16, 202318.5318.6918.4418.5818.58603,300
Nov 15, 202318.3618.4518.3118.3418.34454,400
Nov 14, 202318.3018.4018.2018.3318.33397,200
Nov 13, 202317.8818.0617.8418.0218.02256,300
Nov 10, 202318.1418.1917.9417.9817.98355,300
Nov 09, 202318.1618.3818.1618.2318.23356,500
Nov 08, 202318.2418.2918.1418.1518.15481,800
Nov 07, 202318.3318.3518.2418.2818.28707,400
Nov 06, 202318.6118.6118.5218.5518.55260,200
Nov 03, 202318.5618.7518.5518.6118.61542,500
Nov 02, 202318.5118.5718.4518.5218.52314,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...