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 29, 2019 4.954 4.954 4.918 4.919 2,283 -0.04(-0.71%)
Nov 27, 2019 4.912 4.975 4.912 4.954 156,281 +0.04(+0.86%)
Nov 26, 2019 4.926 4.926 4.863 4.912 20,151 -0.03(-0.57%)
Nov 25, 2019 4.905 4.940 4.884 4.940 77,764 +0.04(+0.86%)
Nov 22, 2019 4.856 4.912 4.856 4.898 41,675 +0.06(+1.30%)
Nov 21, 2019 4.898 4.905 4.835 4.835 18,671 -0.05(-1.00%)
Nov 20, 2019 4.884 4.910 4.877 4.884 24,411 -0.01(-0.29%)
Nov 19, 2019 4.898 4.919 4.896 4.898 27,781 -0.03(-0.57%)
Nov 18, 2019 4.919 4.926 4.898 4.926 32,573 +0.00(+0.00%)
Nov 15, 2019 4.926 4.926 4.919 4.926 96,338 +0.00(+0.00%)
Nov 14, 2019 4.947 4.947 4.919 4.926 69,905 -0.04(-0.71%)
Nov 13, 2019 4.975 4.975 4.930 4.961 31,045 -0.02(-0.42%)
Nov 12, 2019 5.010 5.010 4.977 4.982 39,043 +0.01(+0.14%)
Nov 11, 2019 4.961 4.996 4.919 4.975 36,046 -0.02(-0.42%)
Nov 08, 2019 4.982 4.996 4.961 4.996 50,381 +0.01(+0.14%)
Nov 07, 2019 4.968 4.989 4.961 4.989 69,073 +0.04(+0.85%)
Nov 06, 2019 4.961 4.961 4.933 4.947 28,885 -0.02(-0.42%)
Nov 05, 2019 4.912 4.975 4.912 4.968 63,116 +0.05(+1.00%)
Nov 04, 2019 4.940 4.940 4.910 4.919 27,661 +0.02(+0.43%)
Nov 01, 2019 4.828 4.898 4.828 4.898 31,113 +0.08(+1.60%)
Oct 31, 2019 4.828 4.835 4.807 4.821 38,927 -0.02(-0.43%)
Oct 30, 2019 4.828 4.852 4.821 4.842 41,341 +0.00(+0.00%)
Oct 29, 2019 4.835 4.856 4.828 4.842 39,285 +0.00(+0.00%)
Oct 28, 2019 4.836 4.873 4.836 4.842 59,923 +0.03(+0.58%)
Oct 25, 2019 4.800 4.849 4.800 4.814 19,981 +0.02(+0.44%)
Oct 24, 2019 4.729 4.792 4.729 4.792 58,854 +0.07(+1.48%)
Oct 23, 2019 4.715 4.725 4.680 4.722 41,202 +0.04(+0.75%)
Oct 22, 2019 4.687 4.722 4.675 4.687 12,803 +0.01(+0.21%)
Oct 21, 2019 4.659 4.694 4.659 4.678 12,916 +0.03(+0.69%)
Oct 18, 2019 4.652 4.663 4.630 4.645 14,129 -0.01(-0.30%)
Oct 17, 2019 4.666 4.666 4.624 4.659 75,139 +0.02(+0.45%)
Oct 16, 2019 4.659 4.666 4.638 4.638 21,128 -0.02(-0.45%)
Oct 15, 2019 4.659 4.694 4.652 4.659 45,779 +0.01(+0.30%)
Oct 14, 2019 4.652 4.687 4.638 4.645 30,843 -0.01(-0.30%)
Oct 11, 2019 4.645 4.680 4.645 4.659 31,969 +0.05(+1.06%)
Oct 10, 2019 4.568 4.627 4.568 4.610 76,756 +0.03(+0.61%)
Oct 09, 2019 4.582 4.680 4.519 4.582 112,050 +0.01(+0.15%)
Oct 08, 2019 4.596 4.631 4.540 4.575 100,397 -0.03(-0.61%)
Oct 07, 2019 4.638 4.680 4.568 4.603 85,822 -0.07(-1.50%)
Oct 04, 2019 4.645 4.673 4.624 4.673 24,691 +0.04(+0.91%)
Oct 03, 2019 4.575 4.664 4.526 4.631 129,138 +0.04(+0.92%)
Oct 02, 2019 4.631 4.642 4.561 4.589 64,425 -0.08(-1.80%)
Oct 01, 2019 4.715 4.729 4.652 4.673 193,566 -0.05(-1.04%)
Sep 30, 2019 4.694 4.743 4.694 4.722 157,034 +0.00(+0.00%)
Sep 27, 2019 4.807 4.807 4.694 4.722 321,412 -0.09(-1.82%)
Sep 26, 2019 4.828 4.835 4.800 4.810 68,484 -0.04(-0.79%)
Sep 25, 2019 4.814 4.849 4.814 4.849 55,666 +0.02(+0.44%)
Sep 24, 2019 4.884 4.898 4.814 4.828 42,744 -0.05(-1.01%)
Sep 23, 2019 4.856 4.877 4.856 4.877 21,024 +0.04(+0.72%)
Sep 20, 2019 4.863 4.884 4.842 4.842 21,123 -0.00(-0.07%)
Sep 19, 2019 4.842 4.905 4.835 4.845 33,391 -0.02(-0.36%)
Sep 18, 2019 4.863 4.891 4.856 4.863 27,508 -0.01(-0.29%)
Sep 17, 2019 4.877 4.891 4.856 4.877 44,084 +0.00(+0.00%)
Sep 16, 2019 4.863 4.891 4.856 4.877 19,895 +0.00(+0.00%)
Sep 13, 2019 4.884 4.891 4.842 4.877 78,212 +0.02(+0.39%)
Sep 12, 2019 4.813 4.858 4.813 4.858 50,163 +0.04(+0.79%)
Sep 11, 2019 4.751 4.840 4.751 4.820 60,618 +0.08(+1.60%)
Sep 10, 2019 4.716 4.744 4.689 4.744 55,207 +0.05(+1.03%)
Sep 09, 2019 4.668 4.730 4.661 4.696 34,495 +0.01(+0.29%)
Sep 06, 2019 4.675 4.689 4.627 4.682 63,233 +0.01(+0.15%)
Sep 05, 2019 4.647 4.689 4.633 4.675 43,577 +0.05(+1.04%)
Sep 04, 2019 4.613 4.633 4.613 4.627 63,833 +0.05(+1.05%)
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.