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 (%)
Oct 30, 2015 3.227 3.237 3.206 3.222 195,068 -0.01(-0.16%)
Oct 29, 2015 3.258 3.274 3.227 3.227 165,477 -0.06(-1.74%)
Oct 28, 2015 3.222 3.289 3.222 3.284 118,208 +0.06(+1.77%)
Oct 27, 2015 3.274 3.274 3.216 3.227 113,127 -0.07(-2.05%)
Oct 26, 2015 3.341 3.352 3.294 3.294 147,947 -0.07(-2.01%)
Oct 23, 2015 3.362 3.362 3.320 3.362 73,092 +0.03(+0.94%)
Oct 22, 2015 3.320 3.336 3.294 3.331 51,641 +0.05(+1.58%)
Oct 21, 2015 3.300 3.315 3.279 3.279 76,633 -0.01(-0.16%)
Oct 20, 2015 3.289 3.305 3.275 3.284 48,258 +0.01(+0.32%)
Oct 19, 2015 3.300 3.300 3.242 3.274 83,328 -0.02(-0.47%)
Oct 16, 2015 3.274 3.300 3.274 3.289 63,685 -0.01(-0.31%)
Oct 15, 2015 3.258 3.300 3.258 3.300 22,328 +0.05(+1.44%)
Oct 14, 2015 3.258 3.274 3.253 3.253 20,642 -0.02(-0.63%)
Oct 13, 2015 3.281 3.294 3.263 3.274 28,848 -0.02(-0.63%)
Oct 12, 2015 3.294 3.300 3.279 3.294 29,581 +0.01(+0.16%)
Oct 09, 2015 3.284 3.300 3.264 3.289 64,087 +0.02(+0.47%)
Oct 08, 2015 3.232 3.279 3.232 3.274 56,343 +0.03(+0.96%)
Oct 07, 2015 3.237 3.253 3.222 3.242 34,533 +0.03(+0.97%)
Oct 06, 2015 3.154 3.211 3.138 3.211 57,072 +0.05(+1.48%)
Oct 05, 2015 3.128 3.175 3.107 3.164 66,599 +0.06(+2.01%)
Oct 02, 2015 3.040 3.123 3.019 3.102 87,077 +0.05(+1.49%)
Oct 01, 2015 3.087 3.087 3.045 3.056 22,641 -0.01(-0.47%)
Sep 30, 2015 3.045 3.092 3.035 3.071 79,395 +0.03(+1.03%)
Sep 29, 2015 3.019 3.045 2.988 3.040 116,786 +0.02(+0.52%)
Sep 28, 2015 3.107 3.107 3.009 3.024 113,410 -0.08(-2.51%)
Sep 25, 2015 3.128 3.164 3.102 3.102 55,487 -0.02(-0.50%)
Sep 24, 2015 3.118 3.128 3.071 3.118 210,412 -0.01(-0.33%)
Sep 23, 2015 3.107 3.164 3.107 3.128 380,698 +0.00(+0.00%)
Sep 22, 2015 3.170 3.170 3.118 3.128 82,133 -0.06(-1.79%)
Sep 21, 2015 3.185 3.201 3.175 3.185 64,813 +0.00(+0.00%)
Sep 18, 2015 3.206 3.211 3.175 3.185 88,095 -0.03(-0.97%)
Sep 17, 2015 3.222 3.258 3.206 3.216 59,728 -0.00(-0.05%)
Sep 16, 2015 3.196 3.227 3.185 3.218 33,936 +0.03(+1.03%)
Sep 15, 2015 3.180 3.201 3.149 3.185 128,186 +0.02(+0.66%)
Sep 14, 2015 3.180 3.180 3.154 3.164 20,828 -0.02(-0.49%)
Sep 11, 2015 3.185 3.187 3.164 3.180 23,525 +0.00(+0.08%)
Sep 10, 2015 3.185 3.190 3.167 3.177 31,246 -0.01(-0.24%)
Sep 09, 2015 3.231 3.231 3.185 3.185 15,274 -0.02(-0.64%)
Sep 08, 2015 3.165 3.206 3.165 3.206 25,863 +0.07(+2.28%)
Sep 04, 2015 3.175 3.134 3.134 3.134 188,946 -0.07(-2.11%)
Sep 03, 2015 3.211 3.257 3.201 3.201 32,735 +0.02(+0.51%)
Sep 02, 2015 3.175 3.185 3.144 3.185 39,907 +0.03(+0.97%)
Sep 01, 2015 3.211 3.211 3.154 3.154 55,232 -0.08(-2.53%)
Aug 31, 2015 3.226 3.262 3.214 3.236 36,124 +0.01(+0.32%)
Aug 28, 2015 3.195 3.262 3.190 3.226 80,986 +0.04(+1.12%)
Aug 27, 2015 3.170 3.206 3.149 3.190 105,919 +0.08(+2.44%)
Aug 26, 2015 3.119 3.119 3.052 3.114 82,066 +0.03(+1.02%)
Aug 25, 2015 3.108 3.160 3.068 3.083 233,151 +0.04(+1.34%)
Aug 24, 2015 3.062 3.098 2.710 3.042 348,614 -0.13(-4.03%)
Aug 21, 2015 3.211 3.226 3.170 3.170 71,077 -0.07(-2.21%)
Aug 20, 2015 3.292 3.292 3.236 3.241 67,349 -0.07(-2.01%)
Aug 19, 2015 3.328 3.334 3.308 3.308 95,416 -0.04(-1.07%)
Aug 18, 2015 3.354 3.354 3.344 3.344 27,434 -0.03(-0.76%)
Aug 17, 2015 3.339 3.369 3.333 3.369 23,815 +0.01(+0.30%)
Aug 14, 2015 3.338 3.369 3.338 3.359 39,213 +0.00(+0.10%)
Aug 13, 2015 3.349 3.364 3.349 3.355 41,057 -0.00(-0.02%)
Aug 12, 2015 3.323 3.359 3.323 3.356 33,611 -0.00(-0.09%)
Aug 11, 2015 3.349 3.364 3.349 3.359 77,712 -0.02(-0.61%)
Aug 10, 2015 3.364 3.379 3.354 3.379 33,040 +0.05(+1.54%)
Aug 07, 2015 3.344 3.374 3.328 3.328 101,307 -0.03(-0.91%)
Aug 06, 2015 3.390 3.390 3.369 3.359 32,821 -0.03(-0.91%)
Aug 05, 2015 3.390 3.431 3.379 3.390 82,532 +0.01(+0.30%)
Aug 04, 2015 3.374 3.385 3.364 3.379 24,516 -0.01(-0.15%)
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.