Sprott Physical Gold and Silver - Price History
Monthly price history for CEF (Sprott Physical Gold and Silver)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $21.28 | $21.28 |
| April 2024 | $21.09 | $21.09 |
| March 2024 | $20.34 | $20.34 |
| February 2024 | $18.59 | $18.59 |
| January 2024 | $18.60 | $18.60 |
| December 2023 | $19.15 | $19.15 |
| November 2023 | $19.30 | $19.30 |
| October 2023 | $18.46 | $18.46 |
| September 2023 | $17.32 | $17.32 |
| August 2023 | $18.53 | $18.53 |
| July 2023 | $18.70 | $18.70 |
| June 2023 | $18.02 | $18.02 |
| May 2023 | $18.63 | $18.63 |
| April 2023 | $19.17 | $19.17 |
| March 2023 | $18.91 | $18.91 |
| February 2023 | $17 | $17 |
| January 2023 | $18.46 | $18.46 |
| December 2022 | $17.93 | $17.93 |
| November 2022 | $17.33 | $17.33 |
| October 2022 | $15.48 | $15.48 |
| September 2022 | $15.57 | $15.57 |
| August 2022 | $15.62 | $15.62 |
| July 2022 | $16.73 | $16.73 |
| June 2022 | $16.82 | $16.82 |
| May 2022 | $17.40 | $17.40 |
| April 2022 | $18.43 | $18.43 |
| March 2022 | $19.38 | $19.38 |
| February 2022 | $18.64 | $18.64 |
| January 2022 | $17.34 | $17.34 |
| December 2021 | $17.74 | $17.74 |
| November 2021 | $17.43 | $17.43 |
| October 2021 | $18.07 | $18.07 |
| September 2021 | $17.13 | $17.13 |
| August 2021 | $17.95 | $17.95 |
| July 2021 | $18.64 | $18.64 |
| June 2021 | $18.68 | $18.68 |
| May 2021 | $20.15 | $20.15 |
| April 2021 | $18.17 | $18.17 |
| March 2021 | $17.37 | $17.37 |
| February 2021 | $18.20 | $18.20 |
| January 2021 | $18.95 | $18.95 |
| December 2020 | $19.35 | $19.35 |
| November 2020 | $17.31 | $17.31 |
| October 2020 | $18.60 | $18.60 |
| September 2020 | $18.34 | $18.34 |
| August 2020 | $20.52 | $20.52 |
| July 2020 | $19.67 | $19.67 |
| June 2020 | $16.90 | $16.90 |
| May 2020 | $16.43 | $16.43 |
| April 2020 | $15.50 | $15.50 |
| March 2020 | $14.62 | $14.62 |
| February 2020 | $14.74 | $14.74 |
| January 2020 | $15.42 | $15.42 |
| December 2019 | $14.66 | $14.66 |
| November 2019 | $14.07 | $14.07 |
| October 2019 | $14.75 | $14.75 |
| September 2019 | $14.17 | $14.17 |
| August 2019 | $14.95 | $14.95 |
| July 2019 | $13.61 | $13.61 |
| June 2019 | $13.23 | $13.23 |
| May 2019 | $12.38 | $12.38 |
| April 2019 | $12.27 | $12.27 |
| March 2019 | $12.40 | $12.40 |
| February 2019 | $12.86 | $12.86 |
| January 2019 | $13.02 | $13.02 |
| December 2018 | $12.54 | $12.54 |
| November 2018 | $11.73 | $11.73 |
| October 2018 | $11.67 | $11.67 |
| September 2018 | $11.68 | $11.68 |
| August 2018 | $11.75 | $11.75 |
| July 2018 | $12.25 | $12.25 |
| June 2018 | $12.53 | $12.53 |
| May 2018 | $13.14 | $13.14 |
| April 2018 | $13.29 | $13.29 |
| March 2018 | $13.22 | $13.22 |
| February 2018 | $13.15 | $13.15 |
| January 2018 | $13.61 | $13.61 |
| December 2017 | $13.40 | $13.40 |
| November 2017 | $13.12 | $13.12 |
| October 2017 | $13.16 | $13.16 |
| September 2017 | $12.66 | $12.67 |
| August 2017 | $13.20 | $13.21 |
| July 2017 | $12.47 | $12.48 |
| June 2017 | $12.32 | $12.33 |
| May 2017 | $12.60 | $12.61 |
| April 2017 | $12.57 | $12.58 |
| March 2017 | $12.85 | $12.86 |
| February 2017 | $12.63 | $12.64 |
| January 2017 | $12.29 | $12.30 |
| December 2016 | $11.28 | $11.29 |
| November 2016 | $11.71 | $11.72 |
| October 2016 | $13.50 | $13.51 |
| September 2016 | $13.81 | $13.83 |
| August 2016 | $13.62 | $13.64 |
| July 2016 | $14.63 | $14.65 |
| June 2016 | $13.88 | $13.90 |
| May 2016 | $12.44 | $12.46 |
| April 2016 | $13.10 | $13.12 |
| March 2016 | $11.97 | $11.99 |
| February 2016 | $11.83 | $11.85 |
| January 2016 | $10.71 | $10.73 |
| December 2015 | $9.98 | $9.99 |
| November 2015 | $10.06 | $10.08 |
| October 2015 | $11.12 | $11.14 |
| September 2015 | $10.56 | $10.59 |
| August 2015 | $10.86 | $10.89 |
| July 2015 | $10.40 | $10.42 |
| June 2015 | $11.63 | $11.66 |
| May 2015 | $11.98 | $12.01 |
| April 2015 | $11.95 | $11.98 |
| March 2015 | $11.90 | $11.93 |
| February 2015 | $12.33 | $12.36 |
| January 2015 | $13.20 | $13.23 |
| December 2014 | $11.55 | $11.58 |
| November 2014 | $11.09 | $11.12 |
| October 2014 | $11.58 | $11.61 |
| September 2014 | $12.27 | $12.31 |
| August 2014 | $13.77 | $13.81 |
| July 2014 | $14.02 | $14.06 |
| June 2014 | $14.49 | $14.54 |
| May 2014 | $13.25 | $13.29 |
| April 2014 | $13.71 | $13.75 |
| March 2014 | $13.72 | $13.76 |
| February 2014 | $14.67 | $14.72 |
| January 2014 | $13.35 | $13.39 |
| December 2013 | $13.21 | $13.25 |
| November 2013 | $13.56 | $13.60 |
| October 2013 | $14.82 | $14.87 |
| September 2013 | $14.64 | $14.70 |
| August 2013 | $15.94 | $16 |
| July 2013 | $14.28 | $14.33 |
| June 2013 | $13.55 | $13.60 |
| May 2013 | $15.90 | $15.96 |
| April 2013 | $17.07 | $17.14 |
| March 2013 | $19.30 | $19.37 |
| February 2013 | $19.44 | $19.51 |
| January 2013 | $21.37 | $21.45 |
| December 2012 | $20.95 | $21.03 |
| November 2012 | $22.85 | $22.94 |
| October 2012 | $22.02 | $22.10 |
| September 2012 | $23.70 | $23.81 |
| August 2012 | $22.06 | $22.17 |
| July 2012 | $20 | $20.10 |
| June 2012 | $19.70 | $19.79 |
| May 2012 | $18.78 | $18.87 |
| April 2012 | $21.13 | $21.23 |
| March 2012 | $21.85 | $21.95 |
| February 2012 | $22.76 | $22.87 |
| January 2012 | $22.71 | $22.82 |
| December 2011 | $19.52 | $19.61 |
| November 2011 | $22.22 | $22.33 |
| October 2011 | $22.47 | $22.58 |
| September 2011 | $20.58 | $20.69 |
| August 2011 | $24.42 | $24.55 |
| July 2011 | $23.72 | $23.84 |
| June 2011 | $20.26 | $20.37 |
| May 2011 | $22.06 | $22.18 |
| April 2011 | $24.42 | $24.55 |
| March 2011 | $22.25 | $22.37 |
| February 2011 | $21.33 | $21.44 |
| January 2011 | $18.84 | $18.94 |
| December 2010 | $20.62 | $20.73 |
| November 2010 | $19.16 | $19.26 |
| October 2010 | $17.61 | $17.70 |
| September 2010 | $16.50 | $16.60 |
| August 2010 | $15.51 | $15.60 |
| July 2010 | $14.41 | $14.49 |
| June 2010 | $14.98 | $15.07 |
| May 2010 | $14.95 | $15.04 |
| April 2010 | $14.95 | $15.04 |
| March 2010 | $13.92 | $14 |
| February 2010 | $13.55 | $13.63 |
| January 2010 | $12.76 | $12.83 |
| December 2009 | $13.70 | $13.78 |
| November 2009 | $14.72 | $14.81 |
| October 2009 | $13.19 | $13.27 |
| September 2009 | $13.16 | $13.25 |
| August 2009 | $12.11 | $12.19 |
| July 2009 | $11.89 | $11.97 |
| June 2009 | $11.66 | $11.74 |
| May 2009 | $12.57 | $12.65 |
| April 2009 | $11.13 | $11.20 |
| March 2009 | $11.84 | $11.92 |
| February 2009 | $11.69 | $11.77 |
| January 2009 | $11.08 | $11.15 |
| December 2008 | $11.15 | $11.22 |
| November 2008 | $9.93 | $10 |
| October 2008 | $8.70 | $8.76 |
| September 2008 | $10.75 | $10.83 |
| August 2008 | $10.61 | $10.69 |
| July 2008 | $12.84 | $12.94 |
| June 2008 | $12.85 | $12.95 |
| May 2008 | $12.27 | $12.36 |
| April 2008 | $11.91 | $12 |
| March 2008 | $12.48 | $12.58 |
| February 2008 | $13.38 | $13.48 |
| January 2008 | $12.46 | $12.56 |
| December 2007 | $10.73 | $10.81 |
| November 2007 | $10.19 | $10.27 |
| October 2007 | $10.33 | $10.41 |
| September 2007 | $9.74 | $9.83 |
| August 2007 | $9.04 | $9.12 |
| July 2007 | $9.08 | $9.16 |
| June 2007 | $9.03 | $9.11 |
| May 2007 | $9.08 | $9.16 |
| April 2007 | $9.35 | $9.43 |
| March 2007 | $9.32 | $9.40 |
| February 2007 | $9.58 | $9.66 |
| January 2007 | $9.47 | $9.55 |
| December 2006 | $9.26 | $9.34 |
| November 2006 | $9.76 | $9.84 |
| October 2006 | $8.42 | $8.49 |
| September 2006 | $8.33 | $8.41 |
| August 2006 | $8.94 | $9.03 |
| July 2006 | $8.64 | $8.72 |
| June 2006 | $8.52 | $8.60 |
| May 2006 | $9.27 | $9.36 |
| April 2006 | $9.04 | $9.13 |
| March 2006 | $7.87 | $7.95 |
| February 2006 | $7.66 | $7.74 |
| January 2006 | $7.58 | $7.66 |
| December 2005 | $6.74 | $6.81 |
| November 2005 | $6.15 | $6.21 |
| October 2005 | $5.69 | $5.75 |
| September 2005 | $5.58 | $5.65 |
| August 2005 | $5.19 | $5.25 |
| July 2005 | $5.18 | $5.24 |
| June 2005 | $5.24 | $5.30 |
| May 2005 | $5.23 | $5.29 |
| April 2005 | $5.30 | $5.36 |
| March 2005 | $5.31 | $5.37 |
| February 2005 | $5.53 | $5.59 |
| January 2005 | $5.17 | $5.23 |
| December 2004 | $5.41 | $5.47 |
| November 2004 | $5.66 | $5.73 |
| October 2004 | $5.78 | $5.85 |
| September 2004 | $5.67 | $5.75 |
| August 2004 | $5.52 | $5.59 |
| July 2004 | $5.41 | $5.48 |
| June 2004 | $5.19 | $5.26 |
| May 2004 | $5.37 | $5.44 |
| April 2004 | $5.23 | $5.30 |
| March 2004 | $6.23 | $6.31 |
| February 2004 | $5.47 | $5.54 |
| January 2004 | $5.35 | $5.42 |
| December 2003 | $5.18 | $5.25 |
| November 2003 | $5.09 | $5.16 |
| October 2003 | $4.79 | $4.85 |
| September 2003 | $4.70 | $4.77 |
| August 2003 | $4.77 | $4.84 |
| July 2003 | $4.52 | $4.59 |
| June 2003 | $4.22 | $4.29 |
| May 2003 | $4.24 | $4.31 |
| April 2003 | $4.47 | $4.54 |
| March 2003 | $4.59 | $4.66 |
| February 2003 | $4.91 | $4.99 |
| January 2003 | $4.95 | $5.03 |
| December 2002 | $4.70 | $4.77 |
| November 2002 | $4.15 | $4.21 |
| October 2002 | $4.11 | $4.17 |
| September 2002 | $4.31 | $4.39 |
| August 2002 | $4.15 | $4.22 |
| July 2002 | $3.95 | $4.02 |
| June 2002 | $4.20 | $4.27 |
| May 2002 | $4.56 | $4.64 |
| April 2002 | $3.87 | $3.94 |
| March 2002 | $3.87 | $3.94 |
| February 2002 | $3.72 | $3.79 |
| January 2002 | $3.50 | $3.56 |
| December 2001 | $3.27 | $3.33 |
| November 2001 | $3.27 | $3.33 |
| October 2001 | $3.45 | $3.51 |
| September 2001 | $3.55 | $3.62 |
| August 2001 | $3.14 | $3.21 |
| July 2001 | $3 | $3.06 |
| June 2001 | $3.22 | $3.29 |
| May 2001 | $3.26 | $3.33 |
| April 2001 | $3.05 | $3.11 |
| March 2001 | $3.04 | $3.10 |
| February 2001 | $3.14 | $3.20 |
| January 2001 | $3.08 | $3.14 |
| December 2000 | $3.12 | $3.19 |
| November 2000 | $3.06 | $3.12 |
| October 2000 | $2.82 | $2.88 |
| September 2000 | $3.17 | $3.25 |
| August 2000 | $3.30 | $3.38 |
| July 2000 | $3.23 | $3.31 |
| June 2000 | $3.42 | $3.50 |
| May 2000 | $3.36 | $3.44 |
| April 2000 | $3.42 | $3.50 |
| March 2000 | $3.42 | $3.50 |
| February 2000 | $3.42 | $3.50 |
| January 2000 | $3.36 | $3.44 |
| December 1999 | $4.09 | $4.19 |
| November 1999 | $4.15 | $4.25 |
| October 1999 | $4.27 | $4.38 |
| September 1999 | $4.08 | $4.19 |
| August 1999 | $3.65 | $3.75 |
| July 1999 | $3.59 | $3.69 |
| June 1999 | $3.65 | $3.75 |
| May 1999 | $3.78 | $3.88 |
| April 1999 | $3.84 | $3.94 |
| March 1999 | $3.96 | $4.06 |
| February 1999 | $3.78 | $3.88 |
| January 1999 | $3.59 | $3.69 |
| December 1998 | $3.35 | $3.44 |
| November 1998 | $3.59 | $3.69 |
| October 1998 | $4.07 | $4.19 |
| September 1998 | $4 | $4.12 |
| August 1998 | $3.45 | $3.56 |
| July 1998 | $3.70 | $3.81 |
| June 1998 | $3.82 | $3.94 |
| May 1998 | $3.88 | $4 |
| April 1998 | $4.12 | $4.25 |
| March 1998 | $4.30 | $4.44 |
| February 1998 | $4.36 | $4.50 |
| January 1998 | $4.06 | $4.19 |
| December 1997 | $3.76 | $3.88 |
| November 1997 | $3.45 | $3.56 |
| October 1997 | $3.70 | $3.81 |
| September 1997 | $4.11 | $4.25 |
| August 1997 | $3.99 | $4.12 |
| July 1997 | $3.81 | $3.94 |
| June 1997 | $4.11 | $4.25 |
| May 1997 | $4.11 | $4.25 |
| April 1997 | $3.93 | $4.06 |
| March 1997 | $4.29 | $4.44 |
| February 1997 | $4.47 | $4.62 |
| January 1997 | $4.05 | $4.19 |
| December 1996 | $4.29 | $4.44 |
| November 1996 | $4.47 | $4.62 |
| October 1996 | $4.47 | $4.62 |
| September 1996 | $4.40 | $4.56 |
| August 1996 | $4.58 | $4.75 |
| July 1996 | $4.65 | $4.81 |
| June 1996 | $4.58 | $4.75 |
| May 1996 | $4.95 | $5.12 |
| April 1996 | $4.83 | $5 |
| March 1996 | $4.95 | $5.12 |
| February 1996 | $4.95 | $5.12 |
| January 1996 | $5.01 | $5.19 |
| December 1995 | $4.34 | $4.50 |
| November 1995 | $4.52 | $4.69 |
| October 1995 | $4.52 | $4.69 |
| September 1995 | $4.70 | $4.88 |
| August 1995 | $4.52 | $4.69 |
| July 1995 | $4.52 | $4.69 |
| June 1995 | $4.64 | $4.81 |
| May 1995 | $5.06 | $5.25 |
| April 1995 | $4.82 | $5 |
| March 1995 | $4.70 | $4.88 |
| February 1995 | $4.34 | $4.50 |
| January 1995 | $4.40 | $4.56 |
| December 1994 | $4.52 | $4.69 |
| November 1994 | $4.64 | $4.81 |
| October 1994 | $4.94 | $5.12 |
| September 1994 | $5.05 | $5.25 |
| August 1994 | $5.05 | $5.25 |
| July 1994 | $5.17 | $5.38 |
| June 1994 | $5.05 | $5.25 |
| May 1994 | $5.17 | $5.38 |
| April 1994 | $4.93 | $5.12 |
| March 1994 | $5.66 | $5.88 |
| February 1994 | $5.29 | $5.50 |
| January 1994 | $5.05 | $5.25 |
| December 1993 | $4.93 | $5.12 |
| November 1993 | $4.81 | $5 |
| October 1993 | $4.81 | $5 |
| September 1993 | $4.56 | $4.75 |
| August 1993 | $4.92 | $5.12 |
| July 1993 | $5.65 | $5.88 |
| June 1993 | $4.80 | $5 |
| May 1993 | $5.04 | $5.25 |
| April 1993 | $4.32 | $4.50 |
| March 1993 | $3.96 | $4.12 |
| February 1993 | $3.60 | $3.75 |
| January 1993 | $3.48 | $3.62 |
| December 1992 | $3.42 | $3.56 |
| November 1992 | $3.60 | $3.75 |
| October 1992 | $3.72 | $3.88 |
| September 1992 | $3.96 | $4.12 |
| August 1992 | $3.72 | $3.88 |
| July 1992 | $3.90 | $4.06 |
| June 1992 | $3.67 | $3.81 |
| May 1992 | $3.73 | $3.88 |
| April 1992 | $3.61 | $3.75 |
| March 1992 | $3.73 | $3.88 |
| February 1992 | $3.79 | $3.94 |
| January 1992 | $3.91 | $4.06 |
| December 1991 | $3.73 | $3.88 |
| November 1991 | $3.91 | $4.06 |
| October 1991 | $3.79 | $3.94 |
| September 1991 | $3.73 | $3.88 |
| August 1991 | $3.79 | $3.94 |
| July 1991 | $4.37 | $4.56 |
| June 1991 | $4.13 | $4.31 |
| May 1991 | $4.01 | $4.19 |
| April 1991 | $3.83 | $4 |
| March 1991 | $3.89 | $4.06 |
| February 1991 | $3.89 | $4.06 |
| January 1991 | $3.71 | $3.88 |
| December 1990 | $4.07 | $4.25 |
| November 1990 | $3.95 | $4.12 |
| October 1990 | $4.25 | $4.44 |
| September 1990 | $4.78 | $5 |
| August 1990 | $4.54 | $4.75 |
| July 1990 | $4.72 | $4.94 |
| June 1990 | $4.72 | $4.94 |
| May 1990 | $4.89 | $5.12 |
| April 1990 | $4.78 | $5 |
| March 1990 | $5.01 | $5.25 |
| February 1990 | $5.49 | $5.75 |
| January 1990 | $5.49 | $5.75 |
| December 1989 | $5.25 | $5.50 |
| November 1989 | $5.37 | $5.62 |
| October 1989 | $4.60 | $4.81 |
| September 1989 | $4.77 | $5 |
| August 1989 | $4.71 | $4.94 |
| July 1989 | $4.65 | $4.88 |
| June 1989 | $4.35 | $4.56 |
| May 1989 | $4.41 | $4.62 |
| April 1989 | $4.53 | $4.75 |
| March 1989 | $4.65 | $4.88 |
| February 1989 | $4.65 | $4.88 |
| January 1989 | $4.59 | $4.81 |
| December 1988 | $4.53 | $4.75 |
| November 1988 | $4.77 | $5 |
| October 1988 | $4.77 | $5 |
| September 1988 | $5.04 | $5.38 |
| August 1988 | $5.39 | $5.75 |
| July 1988 | $5.39 | $5.75 |
| June 1988 | $5.39 | $5.75 |
| May 1988 | $5.39 | $5.75 |
| April 1988 | $5.28 | $5.62 |
| March 1988 | $5.28 | $5.62 |
| February 1988 | $4.81 | $5.12 |
| January 1988 | $4.81 | $5.12 |
| December 1987 | $5.28 | $5.62 |
| November 1987 | $5.86 | $6.25 |
| October 1987 | $5.16 | $5.50 |
| September 1987 | $6.02 | $6.50 |
| August 1987 | $6.48 | $7 |
| July 1987 | $7.06 | $7.62 |
| June 1987 | $6.25 | $6.75 |
| May 1987 | $6.48 | $7 |
| April 1987 | $6.60 | $7.12 |
| March 1987 | $6.36 | $6.88 |
| February 1987 | $4.98 | $5.38 |
| January 1987 | $5.09 | $5.50 |
| December 1986 | $4.57 | $4.94 |
| November 1986 | $4.51 | $4.88 |
| October 1986 | $4.51 | $4.88 |
| September 1986 | $4.45 | $4.88 |
| August 1986 | $4.22 | $4.62 |
| July 1986 | $3.99 | $4.38 |
| June 1986 | $3.88 | $4.25 |
| May 1986 | $3.99 | $4.38 |
| April 1986 | $4.10 | $4.50 |
CEF
Price: $21.28
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.02 USD
P/E Ratio: 922.25
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 889900
Market Capitalization: 4.7 billion
Average Dividend Frequency: 1