Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.396 -0.004 (-0.05%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.406 4.413 4.368 4.391 75,821 -0.02(-0.34%)
Oct 29, 2020 4.360 4.459 4.345 4.406 34,254 +0.02(+0.52%)
Oct 28, 2020 4.443 4.443 4.353 4.383 45,525 -0.12(-2.76%)
Oct 27, 2020 4.560 4.560 4.489 4.508 30,450 -0.03(-0.75%)
Oct 26, 2020 4.625 4.625 4.526 4.542 18,433 -0.11(-2.27%)
Oct 23, 2020 4.662 4.685 4.617 4.647 146,207 -0.03(-0.64%)
Oct 22, 2020 4.647 4.677 4.625 4.677 26,292 -0.00(-0.00%)
Oct 21, 2020 4.685 4.723 4.655 4.677 38,016 -0.02(-0.48%)
Oct 20, 2020 4.677 4.710 4.677 4.700 11,630 +0.03(+0.65%)
Oct 19, 2020 4.715 4.730 4.655 4.670 60,151 -0.03(-0.64%)
Oct 16, 2020 4.715 4.775 4.700 4.700 79,532 -0.02(-0.48%)
Oct 15, 2020 4.707 4.723 4.695 4.723 32,625 -0.01(-0.24%)
Oct 14, 2020 4.753 4.783 4.723 4.734 59,075 -0.01(-0.24%)
Oct 13, 2020 4.745 4.745 4.707 4.745 37,119 -0.03(-0.55%)
Oct 12, 2020 4.730 4.790 4.714 4.772 81,955 +0.08(+1.69%)
Oct 09, 2020 4.692 4.715 4.670 4.692 23,992 +0.05(+0.97%)
Oct 08, 2020 4.557 4.662 4.557 4.647 89,327 +0.05(+1.15%)
Oct 07, 2020 4.534 4.594 4.519 4.594 80,126 +0.08(+1.67%)
Oct 06, 2020 4.526 4.587 4.509 4.519 308,797 +0.00(+0.00%)
Oct 05, 2020 4.511 4.594 4.481 4.519 494,691 +0.01(+0.17%)
Oct 02, 2020 4.443 4.511 4.443 4.511 38,838 +0.02(+0.50%)
Oct 01, 2020 4.526 4.526 4.436 4.489 49,786 +0.00(+0.00%)
Sep 30, 2020 4.489 4.542 4.459 4.489 51,162 +0.01(+0.17%)
Sep 29, 2020 4.526 4.526 4.474 4.481 29,877 -0.02(-0.45%)
Sep 28, 2020 4.473 4.526 4.473 4.501 89,001 +0.06(+1.30%)
Sep 25, 2020 4.421 4.443 4.376 4.443 60,444 +0.02(+0.51%)
Sep 24, 2020 4.413 4.443 4.376 4.421 19,075 +0.00(+0.00%)
Sep 23, 2020 4.511 4.526 4.413 4.421 57,745 -0.11(-2.33%)
Sep 22, 2020 4.504 4.526 4.496 4.526 40,662 +0.00(+0.00%)
Sep 21, 2020 4.572 4.579 4.489 4.526 136,778 -0.13(-2.76%)
Sep 18, 2020 4.692 4.700 4.625 4.655 34,729 -0.05(-1.12%)
Sep 17, 2020 4.670 4.707 4.647 4.707 53,249 -0.02(-0.32%)
Sep 16, 2020 4.700 4.752 4.700 4.723 42,944 +0.02(+0.32%)
Sep 15, 2020 4.685 4.730 4.677 4.707 31,891 +0.04(+0.81%)
Sep 14, 2020 4.625 4.692 4.617 4.670 57,525 +0.10(+2.09%)
Sep 11, 2020 4.574 4.604 4.537 4.574 62,051 +0.01(+0.33%)
Sep 10, 2020 4.611 4.622 4.552 4.559 54,104 -0.05(-1.13%)
Sep 09, 2020 4.596 4.618 4.581 4.611 39,652 +0.07(+1.63%)
Sep 08, 2020 4.537 4.581 4.500 4.537 98,684 -0.09(-1.92%)
Sep 04, 2020 4.663 4.663 4.522 4.626 214,076 +0.04(+0.97%)
Sep 03, 2020 4.700 4.722 4.567 4.581 101,487 -0.14(-2.98%)
Sep 02, 2020 4.670 4.752 4.648 4.722 57,510 +0.06(+1.27%)
Sep 01, 2020 4.641 4.678 4.626 4.663 51,815 +0.01(+0.32%)
Aug 31, 2020 4.670 4.685 4.648 4.648 10,543 -0.02(-0.48%)
Aug 28, 2020 4.618 4.670 4.618 4.670 43,031 +0.04(+0.80%)
Aug 27, 2020 4.648 4.648 4.596 4.633 63,881 +0.01(+0.32%)
Aug 26, 2020 4.611 4.626 4.581 4.618 51,579 -0.01(-0.16%)
Aug 25, 2020 4.633 4.648 4.581 4.626 44,080 -0.01(-0.16%)
Aug 24, 2020 4.670 4.707 4.611 4.633 55,592 +0.00(+0.00%)
Aug 21, 2020 4.633 4.648 4.611 4.633 33,183 -0.02(-0.48%)
Aug 20, 2020 4.626 4.656 4.596 4.656 87,149 -0.02(-0.48%)
Aug 19, 2020 4.700 4.707 4.656 4.678 70,829 -0.03(-0.63%)
Aug 18, 2020 4.737 4.737 4.700 4.707 118,784 -0.04(-0.78%)
Aug 17, 2020 4.778 4.778 4.722 4.744 110,061 +0.01(+0.31%)
Aug 14, 2020 4.737 4.748 4.707 4.730 50,045 -0.02(-0.39%)
Aug 13, 2020 4.759 4.811 4.722 4.748 58,303 -0.05(-1.00%)
Aug 12, 2020 4.819 4.819 4.759 4.796 43,527 +0.01(+0.31%)
Aug 11, 2020 4.878 4.878 4.782 4.782 85,229 -0.04(-0.92%)
Aug 10, 2020 4.767 4.833 4.757 4.826 70,102 +0.07(+1.56%)
Aug 07, 2020 4.685 4.752 4.685 4.752 66,097 +0.00(+0.00%)
Aug 06, 2020 4.722 4.752 4.689 4.752 70,185 +0.02(+0.47%)
Aug 05, 2020 4.693 4.730 4.685 4.730 55,244 +0.07(+1.51%)
Aug 04, 2020 4.656 4.663 4.619 4.659 61,394 +0.02(+0.40%)
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.