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

Sprott Focus Trust, Inc. (NQ: FUND )

7.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2016 3.892 3.892 3.843 3.864 30,497 +0.03(+0.72%)
Nov 29, 2016 3.864 3.892 3.837 3.837 40,771 -0.02(-0.43%)
Nov 28, 2016 3.870 3.903 3.853 3.853 27,924 -0.06(-1.42%)
Nov 25, 2016 3.914 3.931 3.887 3.909 19,225 +0.02(+0.43%)
Nov 23, 2016 3.892 3.892 3.892 0 -0.02(-0.43%)
Nov 22, 2016 3.853 3.959 3.848 3.909 99,496 +0.05(+1.29%)
Nov 21, 2016 3.837 3.887 3.787 3.859 102,299 +0.03(+0.88%)
Nov 18, 2016 3.778 3.837 3.765 3.825 29,459 +0.05(+1.32%)
Nov 17, 2016 3.792 3.801 3.765 3.776 45,605 -0.01(-0.15%)
Nov 16, 2016 3.759 3.798 3.731 3.781 195,070 +0.03(+0.74%)
Nov 15, 2016 3.709 3.765 3.704 3.753 49,035 +0.01(+0.15%)
Nov 14, 2016 3.748 3.776 3.726 3.748 52,233 +0.01(+0.15%)
Nov 11, 2016 3.742 3.759 3.715 3.742 32,510 -0.02(-0.59%)
Nov 10, 2016 3.715 3.803 3.692 3.765 83,833 +0.07(+1.80%)
Nov 09, 2016 3.698 3.615 3.698 161,134 +0.08(+2.30%)
Nov 08, 2016 3.620 3.659 3.590 3.615 36,661 -0.01(-0.15%)
Nov 07, 2016 3.648 3.648 3.604 3.620 46,546 +0.01(+0.31%)
Nov 04, 2016 3.632 3.632 3.582 3.609 162,989 +0.02(+0.46%)
Nov 03, 2016 3.637 3.637 3.582 3.593 101,989 -0.01(-0.31%)
Nov 02, 2016 3.665 3.665 3.604 3.604 64,444 -0.04(-1.22%)
Nov 01, 2016 3.681 3.687 3.637 3.648 65,618 -0.02(-0.45%)
Oct 31, 2016 3.681 3.681 3.648 3.665 29,650 -0.02(-0.45%)
Oct 28, 2016 3.681 3.692 3.665 3.681 51,047 -0.01(-0.15%)
Oct 27, 2016 3.726 3.726 3.670 3.687 35,833 -0.02(-0.60%)
Oct 26, 2016 3.681 3.720 3.670 3.709 380,684 +0.03(+0.75%)
Oct 25, 2016 3.704 3.720 3.681 3.681 8,246 -0.02(-0.45%)
Oct 24, 2016 3.715 3.737 3.698 3.698 18,348 -0.01(-0.15%)
Oct 21, 2016 3.681 3.715 3.676 3.704 64,449 +0.02(+0.45%)
Oct 20, 2016 3.692 3.704 3.654 3.687 26,827 -0.02(-0.60%)
Oct 19, 2016 3.681 3.709 3.670 3.709 27,202 +0.04(+1.06%)
Oct 18, 2016 3.648 3.692 3.637 3.670 43,742 +0.03(+0.91%)
Oct 17, 2016 3.676 3.687 3.620 3.637 57,013 -0.03(-0.91%)
Oct 14, 2016 3.698 3.710 3.670 3.670 19,199 -0.02(-0.45%)
Oct 13, 2016 3.670 3.688 3.660 3.687 18,406 -0.01(-0.15%)
Oct 12, 2016 3.681 3.709 3.681 3.692 36,832 -0.01(-0.30%)
Oct 11, 2016 3.753 3.765 3.698 3.704 39,537 -0.07(-1.91%)
Oct 10, 2016 3.742 3.787 3.742 3.776 41,489 +0.03(+0.89%)
Oct 07, 2016 3.731 3.770 3.720 3.742 19,194 -0.01(-0.15%)
Oct 06, 2016 3.770 3.770 3.748 3.748 43,814 -0.04(-1.02%)
Oct 05, 2016 3.770 3.787 3.770 3.787 36,612 +0.02(+0.59%)
Oct 04, 2016 3.803 3.803 3.762 3.765 30,072 -0.03(-0.73%)
Oct 03, 2016 3.792 3.803 3.787 3.792 23,474 -0.03(-0.87%)
Sep 30, 2016 3.814 3.831 3.787 3.826 32,074 +0.04(+1.17%)
Sep 29, 2016 3.814 3.816 3.759 3.781 31,791 -0.04(-1.09%)
Sep 28, 2016 3.798 3.823 3.737 3.823 44,377 +0.04(+1.11%)
Sep 27, 2016 3.748 3.781 3.748 3.781 12,477 +0.02(+0.44%)
Sep 26, 2016 3.787 3.798 3.753 3.765 35,780 -0.05(-1.31%)
Sep 23, 2016 3.837 3.837 3.814 3.814 39,597 -0.04(-1.01%)
Sep 22, 2016 3.826 3.853 3.826 3.853 31,706 +0.04(+1.16%)
Sep 21, 2016 3.753 3.809 3.753 3.809 27,348 +0.06(+1.48%)
Sep 20, 2016 3.759 3.759 3.737 3.753 20,990 +0.01(+0.15%)
Sep 19, 2016 3.781 3.781 3.742 3.748 5,380 +0.00(+0.00%)
Sep 16, 2016 3.770 3.770 3.704 3.748 61,800 -0.02(-0.44%)
Sep 15, 2016 3.715 3.765 3.715 3.765 57,738 +0.07(+1.80%)
Sep 14, 2016 3.681 3.709 3.678 3.698 69,247 +0.04(+1.21%)
Sep 13, 2016 3.715 3.715 3.637 3.654 44,631 -0.08(-2.08%)
Sep 12, 2016 3.737 3.737 3.671 3.731 76,150 -0.03(-0.87%)
Sep 09, 2016 3.841 3.841 3.764 3.764 49,090 -0.11(-2.82%)
Sep 08, 2016 3.874 3.879 3.868 3.874 12,213 -0.01(-0.14%)
Sep 07, 2016 3.867 3.879 3.858 3.879 16,930 +0.03(+0.71%)
Sep 06, 2016 3.846 3.912 3.802 3.852 53,296 +0.03(+0.72%)
Sep 02, 2016 3.824 3.824 3.824 3.824 23,943 +0.02(+0.43%)
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.