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

Sprott Focus Trust, Inc. (NQ: FUND )

7.396 -0.004 (-0.05%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 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 4.413 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.