CEF - Sprott Physical Gold and Silver Trust

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201914.4314.7414.4214.7414.74830,800
Aug 22, 201914.4214.4614.3514.3814.38433,600
Aug 21, 201914.3814.4714.3714.4414.44485,600
Aug 20, 201914.3514.4514.3514.4414.44376,300
Aug 19, 201914.3314.3814.2414.2814.28632,900
Aug 16, 201914.5014.5014.3914.4914.49613,700
Aug 15, 201914.5314.6014.4914.5714.57644,800
Aug 14, 201914.5014.6114.4714.5014.501,083,800
Aug 13, 201914.6214.6214.1014.3814.38960,500
Aug 12, 201914.3514.5814.3514.5014.501,351,200
Aug 09, 201914.3514.4014.2914.3814.38503,700
Aug 08, 201914.3614.4514.2914.3514.35822,500
Aug 07, 201914.3714.5814.2514.4014.401,843,100
Aug 06, 201913.9714.1713.9314.1414.141,136,800
Aug 05, 201913.9814.0313.8413.9513.95839,200
Aug 02, 201913.6713.8213.6613.7513.75621,400
Aug 01, 201913.4813.8113.4513.8013.80694,600
Jul 31, 201913.7713.8213.5813.6113.61626,000
Jul 30, 201913.8313.8313.7213.8213.82615,500
Jul 29, 201913.6813.7913.6413.7713.77336,600
Jul 26, 201913.6913.7213.6413.6713.67210,200
Jul 25, 201913.8113.8113.6213.6213.62530,900
Jul 24, 201913.7613.8413.7013.7913.79423,600
Jul 23, 201913.7713.8013.6413.6613.66515,900
Jul 22, 201913.6813.7713.6613.7713.77817,000
Jul 19, 201913.7513.8013.5613.6313.63646,300
Jul 18, 201913.5413.8013.5313.7713.77730,700
Jul 17, 201913.3413.5513.3013.5513.55536,200
Jul 16, 201913.2813.3513.2213.2213.22266,800
Jul 15, 201913.2713.3013.2013.2813.28443,500
Jul 12, 201913.1513.2713.1213.2613.26435,600
Jul 11, 201913.2413.2913.1213.1513.15402,500
Jul 10, 201913.2013.2813.1113.2713.27590,700
Jul 09, 201913.0413.1413.0213.0613.06378,900
Jul 08, 201913.1813.1813.0513.0513.05325,700
Jul 05, 201913.1613.1612.9713.1513.15347,100
Jul 03, 201913.2813.3313.2213.2713.27326,900
Jul 02, 201913.0813.2613.0413.2213.22767,200
Jul 01, 201913.1213.1513.0213.0513.05654,900
Jun 28, 201913.2313.2713.1713.2313.23322,300
Jun 27, 201913.1713.2313.1513.2213.22403,700
Jun 26, 201913.2613.3313.1713.2613.26427,900
Jun 25, 201913.3613.4313.3213.3413.341,067,200
Jun 24, 201913.2513.3513.2313.3113.31620,300
Jun 21, 201913.1713.2213.0813.2013.20476,200
Jun 20, 201913.0213.2013.0113.1313.131,041,000
Jun 19, 201912.7412.8212.6912.8012.80925,100
Jun 18, 201912.7312.8712.6812.7512.75811,600
Jun 17, 201912.6912.7112.6212.6312.63537,700
Jun 14, 201912.8512.8512.6212.7212.72451,500
Jun 13, 201912.6412.8012.6212.7512.75591,500
Jun 12, 201912.5912.6412.5812.5912.59316,500
Jun 11, 201912.5012.6012.5012.5712.57566,600
Jun 10, 201912.6612.7212.5312.5412.54468,800
Jun 07, 201912.7912.8712.7412.8012.80339,300
Jun 06, 201912.7612.8112.7012.7012.70394,900
Jun 05, 201912.8612.8612.6312.7012.70318,500
Jun 04, 201912.6512.7412.5912.7412.74966,000
Jun 03, 201912.5012.6812.4612.6812.68828,000
May 31, 201912.3012.4112.2612.3812.38535,800
May 30, 201912.1212.2512.1212.2412.24221,800
May 29, 201912.1812.2012.1312.1412.14269,800
May 28, 201912.1212.1612.0912.1212.12293,700
May 24, 201912.2212.2312.1712.2012.20175,800
May 23, 201912.1212.2412.1212.2112.21426,300
May 22, 201912.1312.1512.0512.0612.06327,500
May 21, 201912.1312.1312.0312.1012.10332,000
May 20, 201912.1512.1812.1112.1512.15205,400
May 17, 201912.1812.1812.1112.1312.13241,400
May 16, 201912.3312.3312.1912.2312.23280,000
May 15, 201912.3912.4112.3312.3612.36245,700
May 14, 201912.3612.3912.3012.3912.39458,900
May 13, 201912.2912.3712.2912.3612.36424,600
May 10, 201912.2712.3012.2312.2312.23776,800
May 09, 201912.2312.3112.2212.2712.27182,500
May 08, 201912.3212.3312.2512.2712.27497,800
May 07, 201912.2612.3012.2412.2912.29297,000
May 06, 201912.2412.2912.2112.2612.26349,600
May 03, 201912.1912.2812.1712.2512.25798,400
May 02, 201912.0812.1512.0712.1212.12356,600
May 01, 201912.2312.2812.1412.1612.16472,500
Apr 30, 201912.2712.3312.2712.2712.27840,200
Apr 29, 201912.3112.3312.2612.2812.28381,100
Apr 26, 201912.3312.4012.3312.3712.37426,700
Apr 25, 201912.2912.3412.2812.2812.28279,500
Apr 24, 201912.2412.3012.2312.2912.29260,500
Apr 23, 201912.1812.2512.1712.2212.22589,300
Apr 22, 201912.3012.3212.2812.3212.32221,600
Apr 18, 201912.2512.3012.2512.2812.28209,200
Apr 17, 201912.3012.3612.2612.2812.28359,800
Apr 16, 201912.2712.3412.2612.3312.33309,800
Apr 15, 201912.3212.4212.3212.4012.40269,100
Apr 12, 201912.4412.4812.4012.4012.40384,100
Apr 11, 201912.4812.5212.4112.4312.43296,400
Apr 10, 201912.5812.6312.5812.6112.61367,500
Apr 09, 201912.6312.6612.5712.5912.59197,500
Apr 08, 201912.6012.6112.5412.6012.60777,700
Apr 05, 201912.4712.5112.4412.4912.49244,100
Apr 04, 201912.3712.5212.3312.5212.52520,000
Apr 03, 201912.4212.5012.4212.4512.45378,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...