NYSE American - Nasdaq Real Time Price USD

Sprott Physical Gold and Silver Trust (CEF)

29.06
+0.61
+(2.14%)
At close: 3:59:52 PM EDT
29.05
-0.01
(-0.03%)
After hours: 4:05:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202528.5529.0728.5329.0629.06692,720
May 19, 202528.4728.5428.3628.4528.45674,700
May 16, 202528.0528.2528.0428.1828.18878,400
May 15, 202528.2028.5528.1528.5428.54693,000
May 14, 202528.2228.3028.0128.0928.09559,400
May 13, 202528.6928.8728.5828.7828.78440,700
May 12, 202528.5928.6828.4828.6128.61805,000
May 9, 202529.2629.3629.1429.2229.22421,100
May 8, 202529.3629.4728.8728.9728.97584,800
May 7, 202529.6029.7029.3629.4029.40511,200
May 6, 202529.8030.0029.6529.9829.98434,100
May 5, 202529.0829.2628.9629.1929.19773,200
May 2, 202528.7028.7128.3428.4228.42716,900
May 1, 202528.4528.5228.2828.4628.46604,300
Apr 30, 202529.0329.1728.9428.9928.99466,100
Apr 29, 202529.3529.3929.1829.2029.20611,700
Apr 28, 202529.1429.5229.0129.5229.52505,400
Apr 25, 202528.9829.2328.9129.1729.17693,700
Apr 24, 202529.5129.6129.3329.5929.59689,300
Apr 23, 202529.1529.3828.9129.3529.351,381,600
Apr 22, 202530.1630.1829.5129.5329.531,627,600
Apr 21, 202530.0830.1429.8830.0230.02750,500
Apr 17, 202529.3729.4629.0229.3529.35951,700
Apr 16, 202529.2929.5929.1929.5029.501,193,200
Apr 15, 202528.5728.7028.5228.6928.69478,900
Apr 14, 202528.4328.5828.2928.5528.55421,800
Apr 11, 202528.4828.7528.4128.6228.62823,600
Apr 10, 202527.6328.0227.4227.9727.97732,100
Apr 9, 202527.0027.4226.9327.3727.371,548,500
Apr 8, 202526.5926.6826.1826.4026.401,471,500
Apr 7, 202526.5226.7726.0126.1826.181,355,100
Apr 4, 202527.1327.1726.3326.5226.521,854,200
Apr 3, 202527.4027.9627.3827.6127.61866,900
Apr 2, 202528.3028.4228.2428.3228.32458,600
Apr 1, 202528.4128.4128.0828.2228.22509,400
Mar 31, 202528.2928.4128.0928.4128.41607,900
Mar 28, 202528.2328.2628.0028.0828.08635,400
Mar 27, 202527.8528.1027.7928.0628.06558,400
Mar 26, 202527.6827.7227.5727.6127.61344,400
Mar 25, 202527.6327.7727.6127.6427.64519,800
Mar 24, 202527.6527.7027.3527.3527.351,276,200
Mar 21, 202527.7627.7627.4027.6027.60580,000
Mar 20, 202527.8127.9527.7927.9227.92678,200
Mar 19, 202527.9928.0827.8528.0328.03552,500
Mar 18, 202528.1228.1427.9628.0228.02792,800
Mar 17, 202527.6027.8327.6027.8127.81716,900
Mar 14, 202527.7927.8127.5527.6627.66628,200
Mar 13, 202527.2327.7127.2227.6827.68797,000
Mar 12, 202526.9427.2326.9427.1427.14696,100
Mar 11, 202526.7726.9926.7626.9626.96639,200
Mar 10, 202526.7126.7426.4426.4826.48586,700
Mar 7, 202526.7826.9326.6726.7726.77385,300
Mar 6, 202526.7526.9126.7226.8126.81438,200
Mar 5, 202526.6326.9226.6226.8926.89583,600
Mar 4, 202526.6226.6826.4026.6526.65653,000
Mar 3, 202526.2926.4526.2526.3426.34778,800
Feb 28, 202525.9726.0525.8226.0226.02587,400
Feb 27, 202526.4726.4826.1626.1926.191,317,300
Feb 26, 202526.4826.7126.4126.6726.67384,600
Feb 25, 202526.9326.9526.3726.6026.60775,800
Feb 24, 202527.0227.0726.8427.0727.07460,300
Feb 21, 202527.1227.1426.9226.9926.99523,200
Feb 20, 202527.1027.2327.0927.1327.13406,600
Feb 19, 202527.0627.1026.9327.0927.09460,500
Feb 18, 202526.8627.1126.8627.0927.09669,500
Feb 14, 202527.1127.1126.4626.5526.55537,700
Feb 13, 202526.6726.8826.6426.8826.88502,600
Feb 12, 202526.6326.7426.5326.6526.65709,100
Feb 11, 202526.6226.7126.5226.5926.59656,100
Feb 10, 202526.7426.8326.6726.7626.76698,600
Feb 7, 202526.6626.7926.3926.4126.41647,000
Feb 6, 202526.4526.4926.2226.4726.47353,800
Feb 5, 202526.5026.6826.4726.4926.49528,200
Feb 4, 202526.1826.3826.1526.3226.32508,100
Feb 3, 202525.9026.0625.8125.9225.92941,100
Jan 31, 202525.9826.0125.7625.8425.84535,100
Jan 30, 202525.7025.8925.6425.8525.85741,300
Jan 29, 202525.4225.4225.2025.3225.32371,800
Jan 28, 202525.1425.2825.1025.2625.26389,300
Jan 27, 202525.1725.2524.8725.0525.05564,800
Jan 24, 202525.4525.5425.4025.4225.42254,500
Jan 23, 202525.1425.2925.1125.2525.25545,700
Jan 22, 202525.3725.4325.3225.3725.37487,700
Jan 21, 202525.1925.3625.1825.3225.32285,900
Jan 17, 202524.9325.0924.8824.9424.94560,500
Jan 16, 202525.1825.2925.1225.2025.20273,000
Jan 15, 202524.8825.0424.7625.0425.04320,300
Jan 14, 202524.5124.6824.5124.6824.68229,300
Jan 13, 202524.7624.8124.4324.4724.47835,000
Jan 10, 202525.0325.1324.9425.0625.061,266,800
Jan 8, 202524.7324.7824.5424.7524.751,513,300
Jan 7, 202524.5724.6224.3724.5924.591,772,700
Jan 6, 202524.1024.3124.0524.2924.292,062,900
Jan 3, 202524.2524.2824.1124.1124.11228,100
Jan 2, 202524.0624.2524.0624.2424.24439,700
Dec 31, 202423.6323.8123.6323.7623.76243,600
Dec 30, 202423.7623.7823.5523.6623.66454,400
Dec 27, 202423.8423.9123.8123.8423.84311,400
Dec 26, 202424.0624.1123.9724.0524.05365,100
Dec 24, 202423.9523.9523.8623.9423.94260,300
Dec 23, 202423.9623.9923.8723.9323.93230,300
Dec 20, 202423.7524.1123.7523.9923.991,014,500
Dec 19, 202423.7023.7123.5323.6323.631,188,100
Dec 18, 202424.2424.2723.7023.7323.73573,600
Dec 17, 202424.3024.3824.1924.3324.33318,900
Dec 16, 202424.5024.5124.4124.4124.41305,700
Dec 13, 202424.5524.5724.3824.3824.38489,600
Dec 12, 202425.0025.0024.7724.7724.77447,900
Dec 11, 202425.1525.4025.1125.3225.32506,500
Dec 10, 202425.0225.1625.0225.0725.07383,600
Dec 9, 202425.0025.1424.7624.7924.791,669,400
Dec 6, 202424.4824.6324.4324.5024.50367,800
Dec 5, 202424.6924.7124.4624.5824.58555,100
Dec 4, 202424.6624.7924.6324.7024.70319,600
Dec 3, 202424.6224.6624.4524.5824.58322,100
Dec 2, 202424.4924.5024.3524.4024.40346,900
Nov 29, 202424.6924.6924.5224.6224.62123,200
Nov 27, 202424.4824.5324.2624.3124.31353,300
Nov 26, 202424.3424.3824.2024.3624.36429,200
Nov 25, 202424.4624.4724.1924.2724.27624,700
Nov 22, 202424.9125.1324.8525.0825.08588,400
Nov 21, 202424.7724.7724.5824.7324.73499,600
Nov 20, 202424.5824.7024.5524.6024.60721,300
Nov 19, 202424.5424.6024.4724.5524.55486,500
Nov 18, 202424.3024.4724.3024.3824.38803,300
Nov 15, 202424.0824.1023.8323.8723.87418,800
Nov 14, 202423.7523.9923.7123.9223.921,225,900
Nov 13, 202424.2324.2723.8423.8523.85728,700
Nov 12, 202424.1524.1823.9724.0924.09792,400
Nov 11, 202424.3524.3624.0924.1824.181,612,000
Nov 8, 202425.1325.1624.8424.8824.88541,300
Nov 7, 202425.0425.2825.0025.2225.22473,200
Nov 6, 202424.7124.9824.5924.7024.701,845,000
Nov 5, 202425.8125.8525.6525.7025.70270,000
Nov 4, 202425.6825.7425.5625.6625.66411,400
Nov 1, 202425.8325.9025.5425.5625.56383,400
Oct 31, 202426.1426.1425.6425.7125.711,097,700
Oct 30, 202426.3426.4726.2026.3826.38311,100
Oct 29, 202426.2326.5026.2026.4726.471,096,200
Oct 28, 202426.0026.1225.9826.0226.02366,200
Oct 25, 202425.9126.1225.8626.0226.02411,700
Oct 24, 202426.1726.1925.8226.0226.02466,600
Oct 23, 202426.1226.1325.7325.8625.86670,300
Oct 22, 202426.1726.3826.1126.3626.36666,600
Oct 21, 202426.0026.1025.7725.8725.87666,400
Oct 18, 202425.4525.8025.4425.7825.781,047,500
Oct 17, 202425.1925.3125.0725.2025.20370,400
Oct 16, 202425.2025.3025.0025.1025.10270,100
Oct 15, 202424.8225.0424.7824.9524.95246,500
Oct 14, 202424.8324.9724.7324.8524.85242,400
Oct 11, 202424.8825.0124.8624.9424.94329,200
Oct 10, 202424.4824.7124.4724.6824.68336,800
Oct 9, 202424.3024.4324.2724.3924.39532,700
Oct 8, 202424.6324.6824.1824.5124.511,053,800
Oct 7, 202424.8524.8624.7124.8124.81328,400
Oct 4, 202424.9325.2824.8224.9824.98365,600
Oct 3, 202424.7925.0324.7324.9624.96410,600
Oct 2, 202424.9025.0524.7024.9224.92455,700
Oct 1, 202424.7524.9524.7024.7424.74357,400
Sep 30, 202424.6224.6224.4124.4924.49348,800
Sep 27, 202425.0325.0924.6724.7624.76472,300
Sep 26, 202425.0725.1424.9025.0525.05577,800
Sep 25, 202424.9625.1024.8124.9524.95333,200
Sep 24, 202424.5225.0724.4925.0425.04549,300
Sep 23, 202424.5024.5624.4124.4324.43348,700
Sep 20, 202424.3824.5624.2824.5224.52625,900
Sep 19, 202424.1024.2923.9824.1624.16651,300
Sep 18, 202424.0224.3123.5623.6323.631,014,600
Sep 17, 202424.0224.1323.8623.9623.96590,900
Sep 16, 202424.1724.1924.0024.0824.08654,300
Sep 13, 202424.0324.1523.9724.0924.09893,100
Sep 12, 202423.4623.7523.4423.7523.751,005,900
Sep 11, 202423.1123.2122.9423.1423.14436,100
Sep 10, 202423.1123.1522.9223.1523.15375,400
Sep 9, 202422.9523.0422.8823.0223.02369,300
Sep 6, 202423.2023.2222.7322.8422.84836,800
Sep 5, 202423.2723.3523.1423.2323.23334,500
Sep 4, 202422.8423.0222.8322.9022.90279,400
Sep 3, 202422.9522.9522.6922.8922.89491,700
Aug 30, 202423.3523.4023.0823.1623.16382,600
Aug 29, 202423.3123.5223.2923.4223.42359,100
Aug 28, 202423.3523.3623.1723.2723.27473,600
Aug 27, 202423.4323.6323.4023.6023.60309,800
Aug 26, 202423.6123.6423.4523.5123.51355,000
Aug 23, 202423.2223.5423.1823.4923.49554,600
Aug 22, 202423.2623.2822.9623.0223.02517,800
Aug 21, 202423.3823.5023.2123.3923.39537,400
Aug 20, 202423.6223.6723.3023.4023.40924,200
Aug 19, 202423.0823.3523.0323.3423.34846,800
Aug 16, 202422.8623.1822.7823.1823.18555,900
Aug 15, 202422.6222.7322.4322.6522.65278,400
Aug 14, 202422.4222.5422.2422.3722.37448,900
Aug 13, 202422.5122.6022.4822.5722.57394,800
Aug 12, 202422.4122.6522.3422.6222.62414,600
Aug 9, 202422.2522.3222.1422.2222.22322,400
Aug 8, 202421.9922.2321.9622.1922.19336,100
Aug 7, 202421.9221.9521.7021.7221.72398,000
Aug 6, 202421.8522.0021.8021.8421.84552,800
Aug 5, 202421.8722.1521.8022.0322.03850,100
Aug 2, 202422.9122.9522.2922.6022.60828,300
Aug 1, 202422.8622.8922.5122.6122.61474,500
Jul 31, 202422.5322.8322.5222.7922.79531,900
Jul 30, 202422.2022.3822.0922.3522.35371,200
Jul 29, 202422.1422.1821.8422.0922.09293,400
Jul 26, 202421.9922.1221.9722.1122.11214,600
Jul 25, 202421.9122.0421.8221.9021.90470,400
Jul 24, 202422.5822.7822.4122.4122.41275,500
Jul 23, 202422.4822.5722.4522.5622.56227,800
Jul 22, 202422.4122.5222.3022.5222.52334,600
Jul 19, 202422.4022.5822.3822.5022.50271,900
Jul 18, 202423.2923.3122.9122.9322.93556,500
Jul 17, 202423.5323.6123.1423.2223.22452,200
Jul 16, 202423.2723.6023.2323.6023.60440,000
Jul 15, 202423.1423.3823.0623.1523.15310,900
Jul 12, 202422.9523.2422.9523.1423.14302,200
Jul 11, 202423.2623.4023.1223.3123.31633,100
Jul 10, 202422.9323.0122.8022.8622.86402,500
Jul 9, 202422.8222.9022.6122.7722.77264,300
Jul 8, 202422.9222.9922.6022.7322.73328,200
Jul 5, 202422.8523.1222.8123.0523.05502,900
Jul 3, 202422.5222.7222.5222.6122.61379,800
Jul 2, 202422.1522.2922.0822.2122.21187,800
Jul 1, 202422.0922.1822.0122.1722.17326,400
Jun 28, 202422.1422.1522.0022.0522.05409,000
Jun 27, 202422.0122.0721.9422.0022.00337,800
Jun 26, 202421.6721.8021.6321.7821.78354,100
Jun 25, 202422.0522.2921.8521.8721.87445,200
Jun 24, 202422.1722.2022.0722.1522.15371,600
Jun 21, 202422.4222.4222.0222.0922.09510,600
Jun 20, 202422.3122.6422.2722.5822.58659,200
Jun 18, 202421.9622.1621.9322.1122.11343,500
Jun 17, 202422.0722.0921.8822.0222.02260,200
Jun 14, 202422.0022.1721.9722.1522.15374,800
Jun 13, 202422.0022.0721.6821.8021.80366,600
Jun 12, 202422.3822.3822.0222.0722.07434,600
Jun 11, 202422.0022.0721.9421.9921.99333,400
Jun 10, 202421.9922.1221.9322.0822.08286,500
Jun 7, 202422.2322.2321.7721.7721.77764,100
Jun 6, 202422.6022.9222.5222.9022.90599,600
Jun 5, 202422.2522.4622.1422.4022.40479,000
Jun 4, 202422.3222.3222.0322.1222.12364,300
Jun 3, 202422.4422.6722.3722.5622.56294,600
May 31, 202422.8422.8722.2722.3722.37470,400
May 30, 202422.7922.8822.6022.6422.64390,200
May 29, 202422.8723.0122.8422.8522.85392,100
May 28, 202423.0623.0922.8323.0223.02422,100
May 24, 202422.5622.6022.3922.4322.43274,900
May 23, 202422.7022.7722.3522.3822.38471,100
May 22, 202423.3023.3122.7622.8222.82662,600
May 21, 202423.4023.5523.3123.4323.43950,300

Related Tickers

PSLV Sprott Physical Silver Trust
11.12
+2.35%
 
PHYS Sprott Physical Gold Trust
25.14
+2.13%
 
SPPP Sprott Physical Platinum & Palladium Tr
10.19
+4.14%
 
SII Sprott Inc.
56.69
+1.14%
 
ASA ASA Gold and Precious Metals Limited
29.71
+1.96%
 
ASGI Abrdn Global Infrastructure Income Fund
19.55
+0.70%
 
GGN GAMCO Global Gold, Natural Resources & Income Trust
4.2487
+1.64%
 
PSLV.TO Sprott Physical Silver Trust
15.47
+2.45%
 
GHY PGIM Global High Yield Fund, Inc
12.92
+0.39%
 
ASG Liberty All-Star Growth Fund, Inc.
5.28
+0.19%