Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.274 4.274 4.243 4.268 37,686 +0.01(+0.15%)
Nov 29, 2018 4.293 4.300 4.236 4.262 62,224 -0.04(-1.03%)
Nov 28, 2018 4.217 4.306 4.192 4.306 159,641 +0.07(+1.65%)
Nov 27, 2018 4.243 4.255 4.192 4.236 83,631 +0.01(+0.15%)
Nov 26, 2018 4.211 4.268 4.211 4.230 49,474 +0.03(+0.76%)
Nov 23, 2018 4.192 4.211 4.173 4.198 66,069 -0.01(-0.15%)
Nov 21, 2018 4.205 4.205 4.205 0 +0.01(+0.30%)
Nov 20, 2018 4.236 4.243 4.192 4.192 60,774 -0.08(-1.78%)
Nov 19, 2018 4.293 4.319 4.268 4.268 37,455 -0.03(-0.59%)
Nov 16, 2018 4.281 4.312 4.281 4.293 32,640 +0.01(+0.30%)
Nov 15, 2018 4.262 4.299 4.251 4.281 62,095 +0.00(+0.07%)
Nov 14, 2018 4.370 4.370 4.255 4.278 96,356 -0.02(-0.52%)
Nov 13, 2018 4.373 4.373 4.300 4.300 38,392 -0.06(-1.31%)
Nov 12, 2018 4.408 4.408 4.338 4.357 62,372 -0.05(-1.15%)
Nov 09, 2018 4.439 4.458 4.401 4.408 41,628 -0.05(-1.14%)
Nov 08, 2018 4.452 4.471 4.439 4.458 30,435 +0.00(+0.00%)
Nov 07, 2018 4.433 4.458 4.408 4.458 39,458 +0.05(+1.15%)
Nov 06, 2018 4.389 4.427 4.389 4.408 55,824 -0.01(-0.14%)
Nov 05, 2018 4.370 4.414 4.370 4.414 41,587 +0.04(+0.87%)
Nov 02, 2018 4.401 4.420 4.357 4.376 47,462 -0.01(-0.14%)
Nov 01, 2018 4.255 4.382 4.249 4.382 41,006 +0.13(+2.98%)
Oct 31, 2018 4.268 4.274 4.243 4.255 54,938 +0.02(+0.45%)
Oct 30, 2018 4.224 4.243 4.217 4.236 46,557 +0.03(+0.60%)
Oct 29, 2018 4.262 4.300 4.192 4.211 85,705 -0.04(-0.90%)
Oct 26, 2018 4.274 4.274 4.217 4.249 93,032 -0.08(-1.90%)
Oct 25, 2018 4.312 4.344 4.312 4.331 67,843 +0.04(+1.04%)
Oct 24, 2018 4.376 4.381 4.287 4.287 266,004 -0.09(-1.96%)
Oct 23, 2018 4.331 4.389 4.319 4.373 85,698 -0.03(-0.65%)
Oct 22, 2018 4.452 4.452 4.401 4.401 33,165 -0.06(-1.28%)
Oct 19, 2018 4.427 4.458 4.411 4.458 24,913 +0.05(+1.15%)
Oct 18, 2018 4.446 4.465 4.408 4.408 33,712 -0.06(-1.28%)
Oct 17, 2018 4.458 4.471 4.427 4.465 47,904 +0.00(+0.00%)
Oct 16, 2018 4.427 4.465 4.427 4.465 103,504 +0.06(+1.44%)
Oct 15, 2018 4.376 4.446 4.376 4.401 98,909 +0.03(+0.58%)
Oct 12, 2018 4.446 4.446 4.331 4.376 104,070 -0.01(-0.14%)
Oct 11, 2018 4.439 4.441 4.363 4.382 135,835 -0.04(-1.00%)
Oct 10, 2018 4.458 4.511 4.421 4.427 208,035 -0.07(-1.55%)
Oct 09, 2018 4.496 4.496 4.490 4.496 61,683 +0.01(+0.14%)
Oct 08, 2018 4.509 4.522 4.468 4.490 90,391 -0.03(-0.70%)
Oct 05, 2018 4.642 4.642 4.515 4.522 116,369 -0.11(-2.33%)
Oct 04, 2018 4.661 4.661 4.611 4.630 328,708 -0.06(-1.22%)
Oct 03, 2018 4.680 4.687 4.649 4.687 75,946 +0.03(+0.64%)
Oct 02, 2018 4.661 4.674 4.655 4.657 38,841 -0.01(-0.25%)
Oct 01, 2018 4.674 4.706 4.661 4.668 134,331 -0.01(-0.25%)
Sep 28, 2018 4.649 4.683 4.640 4.680 38,789 +0.02(+0.41%)
Sep 27, 2018 4.686 4.686 4.661 4.661 70,067 -0.03(-0.68%)
Sep 26, 2018 4.718 4.730 4.664 4.693 32,244 +0.00(+0.00%)
Sep 25, 2018 4.718 4.718 4.693 4.693 63,213 -0.01(-0.13%)
Sep 24, 2018 4.731 4.744 4.693 4.699 24,582 -0.03(-0.54%)
Sep 21, 2018 4.699 4.737 4.699 4.725 18,606 +0.00(+0.00%)
Sep 20, 2018 4.687 4.731 4.669 4.725 32,239 +0.05(+1.09%)
Sep 19, 2018 4.687 4.687 4.674 4.674 44,036 -0.01(-0.14%)
Sep 18, 2018 4.661 4.680 4.657 4.680 76,531 +0.02(+0.38%)
Sep 17, 2018 4.661 4.668 4.649 4.663 35,650 -0.01(-0.24%)
Sep 14, 2018 4.655 4.680 4.630 4.674 79,629 +0.00(+0.00%)
Sep 13, 2018 4.756 4.759 4.671 4.674 80,440 -0.01(-0.28%)
Sep 12, 2018 4.688 4.696 4.677 4.687 4,894 +0.01(+0.13%)
Sep 11, 2018 4.669 4.706 4.656 4.681 24,987 -0.01(-0.13%)
Sep 10, 2018 4.700 4.718 4.681 4.687 38,037 -0.01(-0.13%)
Sep 07, 2018 4.706 4.706 4.662 4.693 55,350 -0.02(-0.53%)
Sep 06, 2018 4.762 4.768 4.712 4.718 33,238 -0.02(-0.53%)
Sep 05, 2018 4.743 4.781 4.743 4.743 43,872 -0.03(-0.65%)
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.