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 +0.010 (+0.14%)
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 30,502 +0.03(+0.72%)
Nov 29, 2016 3.864 3.892 3.836 3.836 40,777 -0.02(-0.43%)
Nov 28, 2016 3.869 3.903 3.853 3.853 27,928 -0.06(-1.42%)
Nov 25, 2016 3.914 3.930 3.886 3.908 19,228 +0.02(+0.43%)
Nov 23, 2016 3.892 3.892 3.892 0 -0.02(-0.43%)
Nov 22, 2016 3.853 3.958 3.847 3.908 99,512 +0.05(+1.29%)
Nov 21, 2016 3.836 3.886 3.786 3.858 102,315 +0.03(+0.88%)
Nov 18, 2016 3.778 3.836 3.764 3.825 29,463 +0.05(+1.32%)
Nov 17, 2016 3.792 3.800 3.764 3.775 45,612 -0.01(-0.14%)
Nov 16, 2016 3.758 3.797 3.731 3.781 195,100 +0.03(+0.74%)
Nov 15, 2016 3.709 3.764 3.703 3.753 49,043 +0.01(+0.15%)
Nov 14, 2016 3.747 3.775 3.725 3.747 52,241 +0.01(+0.15%)
Nov 11, 2016 3.742 3.758 3.714 3.742 32,515 -0.02(-0.59%)
Nov 10, 2016 3.714 3.803 3.692 3.764 83,846 +0.07(+1.80%)
Nov 09, 2016 3.697 3.614 3.697 161,159 +0.08(+2.30%)
Nov 08, 2016 3.620 3.659 3.589 3.614 36,666 -0.01(-0.15%)
Nov 07, 2016 3.648 3.648 3.603 3.620 46,554 +0.01(+0.31%)
Nov 04, 2016 3.631 3.631 3.581 3.609 163,013 +0.02(+0.46%)
Nov 03, 2016 3.636 3.636 3.581 3.592 102,005 -0.01(-0.31%)
Nov 02, 2016 3.664 3.664 3.603 3.603 64,454 -0.04(-1.22%)
Nov 01, 2016 3.681 3.686 3.636 3.648 65,628 -0.02(-0.45%)
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%)
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.