U.S. markets open in 1 hour 51 minutes

Sprott Physical Gold and Silver Trust (CEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.04+0.50 (+2.70%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202118.5819.0518.5819.0419.04835,400
May 05, 202118.6018.6018.4318.5418.54218,100
May 04, 202118.6018.7618.2918.4718.47484,700
May 03, 202118.4318.7718.4318.6518.65592,100
Apr 30, 202118.3718.5518.1718.1718.17622,200
Apr 29, 202118.7618.7618.4118.4418.44678,400
Apr 28, 202118.6518.8218.5818.8118.81405,800
Apr 27, 202118.7518.8118.6718.8018.80492,900
Apr 26, 202118.7118.7518.6518.7218.72358,900
Apr 23, 202118.8918.8918.4718.6818.68422,100
Apr 22, 202118.7518.8018.5618.6618.66382,000
Apr 21, 202118.6418.9018.5818.8518.85512,800
Apr 20, 202118.4018.5718.3718.5018.50522,800
Apr 19, 202118.4718.5018.2718.4018.40506,600
Apr 16, 202118.3918.5118.3318.4918.49458,400
Apr 15, 202118.0018.3918.0018.2718.27484,800
Apr 14, 202117.9618.0417.9017.9717.97299,900
Apr 13, 202117.8018.0617.7818.0218.02716,800
Apr 12, 202117.8017.8217.6017.6617.66492,000
Apr 09, 202117.7017.8817.6817.7817.78282,400
Apr 08, 202117.8317.9617.8317.8817.88422,100
Apr 07, 202117.7317.8017.6817.6817.68688,900
Apr 06, 202117.7517.9317.7317.8617.86362,100
Apr 05, 202117.7517.7517.6117.6817.68396,400
Apr 01, 202117.4517.7217.4417.6917.69544,700
Mar 31, 202117.0517.3817.0517.3717.37744,200
Mar 30, 202117.1717.1717.0217.0517.05791,900
Mar 29, 202117.5217.5817.3317.4417.44752,300
Mar 26, 202117.6317.7017.5917.6317.63442,700
Mar 25, 202117.6317.7117.5717.6517.65527,200
Mar 24, 202117.6817.7417.6417.6717.67331,800
Mar 23, 202117.8417.8917.5817.6517.65867,500
Mar 22, 202117.7417.9017.7017.8817.88545,700
Mar 19, 202117.9618.0317.8417.9417.94610,200
Mar 18, 202118.0018.0717.8617.8917.89608,700
Mar 17, 202117.9018.2317.8118.2018.20456,600
Mar 16, 202117.9318.0117.8417.9017.90410,200
Mar 15, 202117.9518.1017.9318.0318.03596,900
Mar 12, 202117.8417.9117.5617.8717.87581,000
Mar 11, 202118.0018.0617.8718.0318.03531,600
Mar 10, 202117.8318.0217.7318.0018.00892,200
Mar 09, 202117.6717.9617.6717.7517.75962,300
Mar 08, 202117.2517.4017.2417.3417.34968,400
Mar 05, 202117.5117.5517.3017.4417.441,021,100
Mar 04, 202117.8217.9417.3817.5517.551,194,000
Mar 03, 202118.1718.2017.8217.9517.951,299,300
Mar 02, 202118.0618.4117.9918.3918.391,430,700
Mar 01, 202118.2718.4018.0418.1518.15871,300
Feb 26, 202118.5618.6017.9718.2018.201,498,900
Feb 25, 202119.0019.0918.7018.7018.70786,600
Feb 24, 202119.0919.2018.9519.1919.19864,500
Feb 23, 202119.2719.2919.0319.2319.23638,500
Feb 22, 202119.0019.4118.9119.3419.34972,300
Feb 19, 202119.0119.1118.8318.8418.84554,000
Feb 18, 202118.9219.0218.7318.9318.93674,700
Feb 17, 202118.8018.9818.6618.9718.971,093,200
Feb 16, 202118.7818.9718.6318.9718.971,308,200
Feb 12, 202118.9119.0718.8618.9518.95510,900
Feb 11, 202119.2119.2518.8918.9818.98508,700
Feb 10, 202119.3119.3818.9719.2119.21793,500
Feb 09, 202119.2319.3519.1419.2319.23643,700
Feb 08, 202119.0419.2519.0019.1719.171,210,500
Feb 05, 202118.7718.9218.6518.8618.86760,100
Feb 04, 202118.5618.6318.2518.6218.621,381,400
Feb 03, 202118.9519.0118.7918.8818.88781,800
Feb 02, 202119.2119.4018.8018.8318.831,539,200
Feb 01, 202120.0520.2519.4919.6619.662,175,400
Jan 29, 202119.3019.4018.8618.9518.951,105,900
Jan 28, 202118.6218.9818.4318.7918.791,060,800
Jan 27, 202118.3518.4718.0918.3218.32648,000
Jan 26, 202118.5118.5918.4118.4918.491,190,300
Jan 25, 202118.6818.6918.3718.5218.52909,500
Jan 22, 202118.5218.6718.4018.5718.57420,800
Jan 21, 202119.0019.0018.6918.8918.89794,300
Jan 20, 202118.6819.0018.6718.9718.97851,800
Jan 19, 202118.4618.6018.4018.5618.56802,600
Jan 15, 202118.6618.7418.2118.2918.291,439,000
Jan 14, 202118.7719.0218.7218.8618.86540,000
Jan 13, 202118.8818.9518.7518.7818.78434,700
Jan 12, 202118.8318.9318.6918.9018.90693,200
Jan 11, 202118.7618.8718.6318.7018.701,182,400
Jan 08, 202119.7019.7118.5819.0019.001,321,400
Jan 07, 202119.8319.9919.7119.8819.88707,800
Jan 06, 202119.9420.0119.5919.8919.891,048,700
Jan 05, 202119.9420.1419.8120.0720.07747,300
Jan 04, 202119.7219.9219.7219.8519.851,375,500
Dec 31, 202019.3119.3719.1619.3519.35497,300
Dec 30, 202019.1519.2919.1219.2819.28365,000
Dec 29, 202019.0719.2118.9819.1019.10645,700
Dec 28, 202019.2819.3619.0219.1319.13829,700
Dec 24, 202018.8519.0618.8519.0119.01351,900
Dec 23, 202018.7718.9418.7718.8918.89505,700
Dec 22, 202019.0519.0518.6118.6818.68964,900
Dec 21, 202018.9719.1318.8819.0719.07901,800
Dec 18, 202018.9418.9718.8318.9018.90620,100
Dec 17, 202019.0019.1218.8718.9218.921,015,200
Dec 16, 202018.4418.7318.3518.7218.721,234,500
Dec 15, 202018.1818.3518.1218.3218.32492,700
Dec 14, 202018.0618.1217.9017.9317.93575,700
Dec 11, 202017.9718.1217.9118.0018.001,060,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...