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

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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, 2020 4.406 4.414 4.369 4.391 75,809 -0.02(-0.34%)
Oct 29, 2020 4.361 4.459 4.346 4.406 34,249 +0.02(+0.52%)
Oct 28, 2020 4.444 4.444 4.354 4.384 45,518 -0.12(-2.76%)
Oct 27, 2020 4.561 4.561 4.489 4.508 30,445 -0.03(-0.75%)
Oct 26, 2020 4.625 4.625 4.527 4.542 18,430 -0.11(-2.27%)
Oct 23, 2020 4.663 4.686 4.618 4.648 146,185 -0.03(-0.64%)
Oct 22, 2020 4.648 4.678 4.625 4.678 26,288 -0.00(-0.00%)
Oct 21, 2020 4.686 4.723 4.655 4.678 38,010 -0.02(-0.48%)
Oct 20, 2020 4.678 4.710 4.678 4.701 11,628 +0.03(+0.65%)
Oct 19, 2020 4.716 4.731 4.655 4.670 60,142 -0.03(-0.64%)
Oct 16, 2020 4.716 4.775 4.701 4.701 79,520 -0.02(-0.48%)
Oct 15, 2020 4.708 4.723 4.696 4.723 32,620 -0.01(-0.24%)
Oct 14, 2020 4.753 4.784 4.723 4.735 59,066 -0.01(-0.24%)
Oct 13, 2020 4.746 4.746 4.708 4.746 37,113 -0.03(-0.55%)
Oct 12, 2020 4.731 4.791 4.714 4.772 81,943 +0.08(+1.69%)
Oct 09, 2020 4.693 4.716 4.670 4.693 23,988 +0.05(+0.97%)
Oct 08, 2020 4.557 4.663 4.557 4.648 89,313 +0.05(+1.15%)
Oct 07, 2020 4.535 4.595 4.520 4.595 80,114 +0.08(+1.67%)
Oct 06, 2020 4.527 4.588 4.509 4.520 308,750 +0.00(+0.00%)
Oct 05, 2020 4.512 4.595 4.482 4.520 494,615 +0.01(+0.17%)
Oct 02, 2020 4.444 4.512 4.444 4.512 38,832 +0.02(+0.50%)
Oct 01, 2020 4.527 4.527 4.437 4.489 49,778 +0.00(+0.00%)
Sep 30, 2020 4.489 4.542 4.459 4.489 51,154 +0.01(+0.17%)
Sep 29, 2020 4.527 4.527 4.474 4.482 29,873 -0.02(-0.45%)
Sep 28, 2020 4.474 4.527 4.474 4.502 88,987 +0.06(+1.30%)
Sep 25, 2020 4.421 4.444 4.376 4.444 60,435 +0.02(+0.51%)
Sep 24, 2020 4.414 4.444 4.376 4.421 19,072 +0.00(+0.00%)
Sep 23, 2020 4.512 4.527 4.414 4.421 57,737 -0.11(-2.33%)
Sep 22, 2020 4.505 4.527 4.497 4.527 40,656 +0.00(+0.00%)
Sep 21, 2020 4.572 4.580 4.489 4.527 136,757 -0.13(-2.76%)
Sep 18, 2020 4.693 4.701 4.625 4.655 34,723 -0.05(-1.12%)
Sep 17, 2020 4.670 4.708 4.648 4.708 53,241 -0.02(-0.32%)
Sep 16, 2020 4.701 4.753 4.701 4.723 42,938 +0.02(+0.32%)
Sep 15, 2020 4.686 4.731 4.678 4.708 31,886 +0.04(+0.81%)
Sep 14, 2020 4.625 4.693 4.618 4.670 57,517 +0.10(+2.09%)
Sep 11, 2020 4.575 4.604 4.538 4.575 62,041 +0.01(+0.33%)
Sep 10, 2020 4.612 4.623 4.552 4.560 54,096 -0.05(-1.13%)
Sep 09, 2020 4.597 4.619 4.582 4.612 39,645 +0.07(+1.63%)
Sep 08, 2020 4.538 4.582 4.501 4.538 98,669 -0.09(-1.92%)
Sep 04, 2020 4.664 4.664 4.523 4.627 214,043 +0.04(+0.97%)
Sep 03, 2020 4.701 4.723 4.567 4.582 101,471 -0.14(-2.98%)
Sep 02, 2020 4.671 4.753 4.649 4.723 57,501 +0.06(+1.27%)
Sep 01, 2020 4.641 4.678 4.627 4.664 51,807 +0.01(+0.32%)
Aug 31, 2020 4.671 4.686 4.649 4.649 10,541 -0.02(-0.48%)
Aug 28, 2020 4.619 4.671 4.619 4.671 43,024 +0.04(+0.80%)
Aug 27, 2020 4.649 4.649 4.597 4.634 63,871 +0.01(+0.32%)
Aug 26, 2020 4.612 4.627 4.582 4.619 51,571 -0.01(-0.16%)
Aug 25, 2020 4.634 4.649 4.582 4.627 44,073 -0.01(-0.16%)
Aug 24, 2020 4.671 4.708 4.612 4.634 55,583 +0.00(+0.00%)
Aug 21, 2020 4.634 4.649 4.612 4.634 33,178 -0.02(-0.48%)
Aug 20, 2020 4.627 4.656 4.597 4.656 87,136 -0.02(-0.48%)
Aug 19, 2020 4.701 4.708 4.656 4.678 70,819 -0.03(-0.63%)
Aug 18, 2020 4.738 4.738 4.701 4.708 118,766 -0.04(-0.78%)
Aug 17, 2020 4.779 4.779 4.723 4.745 110,044 +0.01(+0.31%)
Aug 14, 2020 4.738 4.749 4.708 4.730 50,037 -0.02(-0.39%)
Aug 13, 2020 4.760 4.812 4.723 4.749 58,294 -0.05(-1.00%)
Aug 12, 2020 4.819 4.819 4.760 4.797 43,520 +0.01(+0.31%)
Aug 11, 2020 4.879 4.879 4.782 4.782 85,216 -0.04(-0.92%)
Aug 10, 2020 4.767 4.834 4.758 4.827 70,092 +0.07(+1.56%)
Aug 07, 2020 4.686 4.753 4.686 4.753 66,087 +0.00(+0.00%)
Aug 06, 2020 4.723 4.753 4.690 4.753 70,174 +0.02(+0.47%)
Aug 05, 2020 4.693 4.730 4.686 4.730 55,235 +0.07(+1.51%)
Aug 04, 2020 4.656 4.664 4.620 4.660 61,384 +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.