Skip to main content

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

Historical Prices

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.