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 31, 2016 3.681 3.681 3.648 3.664 29,654 -0.02(-0.45%)
Oct 28, 2016 3.681 3.692 3.664 3.681 51,054 -0.01(-0.15%)
Oct 27, 2016 3.725 3.725 3.670 3.686 35,838 -0.02(-0.60%)
Oct 26, 2016 3.681 3.720 3.670 3.709 380,742 +0.03(+0.75%)
Oct 25, 2016 3.703 3.720 3.681 3.681 8,247 -0.02(-0.45%)
Oct 24, 2016 3.714 3.736 3.697 3.697 18,351 -0.01(-0.15%)
Oct 21, 2016 3.681 3.714 3.675 3.703 64,459 +0.02(+0.45%)
Oct 20, 2016 3.692 3.703 3.653 3.686 26,831 -0.02(-0.60%)
Oct 19, 2016 3.681 3.709 3.670 3.709 27,206 +0.04(+1.06%)
Oct 18, 2016 3.648 3.692 3.637 3.670 43,748 +0.03(+0.91%)
Oct 17, 2016 3.675 3.686 3.620 3.636 57,022 -0.03(-0.91%)
Oct 14, 2016 3.697 3.710 3.670 3.670 19,202 -0.02(-0.45%)
Oct 13, 2016 3.669 3.688 3.659 3.686 18,409 -0.01(-0.15%)
Oct 12, 2016 3.681 3.709 3.681 3.692 36,838 -0.01(-0.30%)
Oct 11, 2016 3.753 3.764 3.697 3.703 39,543 -0.07(-1.91%)
Oct 10, 2016 3.742 3.786 3.742 3.775 41,495 +0.03(+0.89%)
Oct 07, 2016 3.731 3.770 3.720 3.742 19,197 -0.01(-0.15%)
Oct 06, 2016 3.770 3.770 3.747 3.747 43,821 -0.04(-1.03%)
Oct 05, 2016 3.770 3.786 3.770 3.786 36,617 +0.02(+0.59%)
Oct 04, 2016 3.803 3.803 3.762 3.764 30,076 -0.03(-0.73%)
Oct 03, 2016 3.792 3.803 3.786 3.792 23,478 -0.03(-0.87%)
Sep 30, 2016 3.814 3.831 3.786 3.825 32,079 +0.04(+1.17%)
Sep 29, 2016 3.814 3.816 3.758 3.781 31,796 -0.04(-1.10%)
Sep 28, 2016 3.798 3.822 3.736 3.822 44,383 +0.04(+1.11%)
Sep 27, 2016 3.747 3.781 3.747 3.781 12,479 +0.02(+0.44%)
Sep 26, 2016 3.786 3.797 3.753 3.764 35,786 -0.05(-1.31%)
Sep 23, 2016 3.836 3.836 3.814 3.814 39,603 -0.04(-1.01%)
Sep 22, 2016 3.825 3.853 3.825 3.853 31,711 +0.04(+1.16%)
Sep 21, 2016 3.753 3.808 3.753 3.808 27,352 +0.06(+1.48%)
Sep 20, 2016 3.758 3.759 3.736 3.753 20,994 +0.01(+0.15%)
Sep 19, 2016 3.781 3.781 3.742 3.747 5,381 +0.00(+0.00%)
Sep 16, 2016 3.770 3.770 3.703 3.747 61,809 -0.02(-0.44%)
Sep 15, 2016 3.714 3.764 3.714 3.764 57,747 +0.07(+1.80%)
Sep 14, 2016 3.681 3.709 3.677 3.697 69,258 +0.04(+1.21%)
Sep 13, 2016 3.714 3.714 3.636 3.653 44,638 -0.08(-2.08%)
Sep 12, 2016 3.736 3.736 3.671 3.731 76,162 -0.03(-0.87%)
Sep 09, 2016 3.840 3.840 3.764 3.764 49,097 -0.11(-2.82%)
Sep 08, 2016 3.873 3.878 3.868 3.873 12,215 -0.01(-0.14%)
Sep 07, 2016 3.867 3.878 3.858 3.878 16,933 +0.03(+0.71%)
Sep 06, 2016 3.846 3.911 3.802 3.851 53,304 +0.03(+0.72%)
Sep 02, 2016 3.824 3.824 3.824 3.824 23,947 +0.02(+0.43%)
Sep 01, 2016 3.835 3.835 3.775 3.807 58,422 +0.01(+0.29%)
Aug 31, 2016 3.807 3.840 3.785 3.796 57,532 -0.04(-0.99%)
Aug 30, 2016 3.873 3.873 3.824 3.834 27,029 -0.02(-0.43%)
Aug 29, 2016 3.840 3.857 3.816 3.851 34,550 +0.03(+0.86%)
Aug 26, 2016 3.846 3.870 3.813 3.818 55,636 -0.04(-0.99%)
Aug 25, 2016 3.878 3.878 3.840 3.857 32,528 -0.01(-0.14%)
Aug 24, 2016 3.915 3.915 3.862 3.862 41,209 -0.04(-1.12%)
Aug 23, 2016 3.897 3.924 3.878 3.906 125,819 +0.02(+0.56%)
Aug 22, 2016 3.878 3.906 3.876 3.884 39,103 -0.00(-0.09%)
Aug 19, 2016 3.877 3.895 3.868 3.887 38,394 +0.01(+0.23%)
Aug 18, 2016 3.846 3.889 3.818 3.878 58,987 +0.03(+0.71%)
Aug 17, 2016 3.862 3.862 3.818 3.851 43,683 +0.01(+0.14%)
Aug 16, 2016 3.851 3.862 3.807 3.846 34,277 +0.01(+0.14%)
Aug 15, 2016 3.818 3.851 3.802 3.840 34,641 +0.04(+1.15%)
Aug 12, 2016 3.785 3.832 3.780 3.796 64,385 -0.01(-0.22%)
Aug 11, 2016 3.826 3.846 3.791 3.805 45,072 +0.02(+0.65%)
Aug 10, 2016 3.807 3.807 3.780 3.780 35,078 -0.03(-0.86%)
Aug 09, 2016 3.802 3.878 3.780 3.813 114,289 +0.04(+1.01%)
Aug 08, 2016 3.801 3.801 3.775 3.775 25,444 +0.02(+0.44%)
Aug 05, 2016 3.736 3.764 3.709 3.758 54,059 +0.02(+0.59%)
Aug 04, 2016 3.731 3.742 3.711 3.736 29,197 +0.03(+0.74%)
Aug 03, 2016 3.703 3.725 3.703 3.709 53,395 +0.02(+0.44%)
Aug 02, 2016 3.764 3.764 3.692 3.692 20,340 -0.05(-1.46%)
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.