Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.892 4.952 4.880 4.880 95,030 +0.00(+0.00%)
Jan 30, 2018 4.988 5.006 4.861 4.880 335,823 -0.11(-2.18%)
Jan 29, 2018 5.006 5.061 4.964 4.988 238,219 -0.03(-0.61%)
Jan 26, 2018 4.994 5.024 4.994 5.019 114,079 +0.02(+0.37%)
Jan 25, 2018 5.043 5.043 4.982 5.000 134,488 +0.00(+0.00%)
Jan 24, 2018 5.012 5.018 4.982 5.000 82,349 +0.01(+0.12%)
Jan 23, 2018 4.955 5.018 4.952 4.994 108,358 +0.02(+0.36%)
Jan 22, 2018 4.964 4.982 4.964 4.976 72,746 +0.01(+0.24%)
Jan 19, 2018 4.960 4.982 4.960 4.964 134,135 +0.01(+0.12%)
Jan 18, 2018 4.940 4.976 4.916 4.958 179,114 +0.04(+0.74%)
Jan 17, 2018 4.922 4.958 4.892 4.922 99,027 +0.02(+0.49%)
Jan 16, 2018 4.892 4.958 4.880 4.898 108,699 +0.00(+0.00%)
Jan 12, 2018 4.898 4.898 4.898 0 +0.01(+0.12%)
Jan 11, 2018 4.874 4.916 4.874 4.892 37,890 +0.04(+0.87%)
Jan 10, 2018 4.892 4.858 4.849 51,783 -0.02(-0.50%)
Jan 09, 2018 4.880 4.892 4.849 4.874 133,655 +0.00(+0.00%)
Jan 08, 2018 4.837 4.874 4.836 4.874 34,068 +0.02(+0.37%)
Jan 05, 2018 4.843 4.861 4.837 4.855 38,746 -0.01(-0.25%)
Jan 04, 2018 4.807 4.874 4.807 4.867 69,270 +0.04(+0.75%)
Jan 03, 2018 4.777 4.867 4.777 4.831 105,273 +0.04(+0.88%)
Jan 02, 2018 4.795 4.783 4.783 4.789 47,070 +0.01(+0.13%)
Dec 29, 2017 4.783 4.783 4.783 0 +0.00(+0.00%)
Dec 28, 2017 4.789 4.789 4.753 4.783 53,405 +0.02(+0.38%)
Dec 27, 2017 4.783 4.783 4.741 4.765 48,837 -0.01(-0.13%)
Dec 26, 2017 4.771 4.777 4.759 4.771 33,983 +0.02(+0.51%)
Dec 22, 2017 4.729 4.771 4.729 4.747 45,204 -0.01(-0.25%)
Dec 21, 2017 4.704 4.762 4.704 4.759 95,957 +0.05(+1.03%)
Dec 20, 2017 4.698 4.722 4.686 4.710 59,077 +0.03(+0.65%)
Dec 19, 2017 4.723 4.723 4.680 4.680 167,543 -0.02(-0.36%)
Dec 18, 2017 4.680 4.710 4.680 4.697 28,272 +0.04(+0.76%)
Dec 15, 2017 4.650 4.704 4.584 4.662 577,325 +0.01(+0.13%)
Dec 14, 2017 4.710 4.710 4.650 4.656 61,365 -0.03(-0.61%)
Dec 13, 2017 4.686 4.691 4.660 4.685 48,896 +0.04(+0.89%)
Dec 12, 2017 4.667 4.673 4.644 4.644 104,944 -0.03(-0.59%)
Dec 11, 2017 4.661 4.691 4.657 4.671 81,929 +0.03(+0.59%)
Dec 08, 2017 4.626 4.673 4.626 4.644 31,815 +0.01(+0.13%)
Dec 07, 2017 4.626 4.656 4.620 4.638 31,477 -0.01(-0.25%)
Dec 06, 2017 4.614 4.656 4.614 4.650 54,009 +0.00(+0.00%)
Dec 05, 2017 4.688 4.688 4.644 4.650 67,448 -0.02(-0.50%)
Dec 04, 2017 4.673 4.703 4.673 4.673 22,102 +0.02(+0.38%)
Dec 01, 2017 4.685 4.691 4.641 4.656 89,357 -0.03(-0.63%)
Nov 30, 2017 4.678 4.685 4.667 4.685 40,404 +0.02(+0.38%)
Nov 29, 2017 4.644 4.691 4.644 4.667 72,823 -0.01(-0.13%)
Nov 28, 2017 4.675 4.685 4.656 4.673 59,950 +0.04(+0.76%)
Nov 27, 2017 4.679 4.679 4.632 4.638 64,519 -0.05(-1.00%)
Nov 24, 2017 4.697 4.697 4.679 4.685 17,495 +0.00(+0.00%)
Nov 22, 2017 4.656 4.691 4.653 4.685 28,813 +0.03(+0.63%)
Nov 21, 2017 4.579 4.656 4.579 4.656 70,281 +0.09(+1.93%)
Nov 20, 2017 4.544 4.573 4.544 4.567 155,532 +0.01(+0.13%)
Nov 17, 2017 4.521 4.567 4.521 4.562 27,718 -0.01(-0.13%)
Nov 16, 2017 4.538 4.567 4.538 4.567 66,793 +0.04(+0.91%)
Nov 15, 2017 4.526 4.538 4.521 4.526 17,140 -0.02(-0.52%)
Nov 14, 2017 4.544 4.567 4.538 4.550 78,025 -0.05(-1.02%)
Nov 13, 2017 4.597 4.609 4.597 4.597 40,849 -0.03(-0.63%)
Nov 10, 2017 4.620 4.632 4.605 4.626 28,411 -0.01(-0.13%)
Nov 09, 2017 4.638 4.644 4.603 4.632 22,605 -0.02(-0.38%)
Nov 08, 2017 4.588 4.673 4.588 4.650 51,316 +0.05(+1.02%)
Nov 07, 2017 4.626 4.661 4.585 4.603 28,674 -0.04(-0.89%)
Nov 06, 2017 4.626 4.644 4.626 4.644 36,255 +0.03(+0.64%)
Nov 03, 2017 4.591 4.614 4.585 4.614 28,195 +0.02(+0.33%)
Nov 02, 2017 4.579 4.603 4.579 4.599 7,876 -0.00(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.