Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.146 5.146 5.078 5.108 57,458 -0.03(-0.49%)
Nov 27, 2020 5.115 5.153 5.115 5.133 43,603 +0.00(+0.05%)
Nov 25, 2020 5.153 5.153 5.108 5.131 46,386 -0.04(-0.73%)
Nov 24, 2020 5.085 5.168 5.085 5.168 48,649 +0.08(+1.63%)
Nov 23, 2020 5.002 5.085 5.002 5.085 95,771 +0.09(+1.81%)
Nov 20, 2020 5.018 5.018 4.972 4.995 154,402 +0.01(+0.27%)
Nov 19, 2020 4.950 4.987 4.941 4.982 18,572 +0.02(+0.49%)
Nov 18, 2020 4.957 5.010 4.922 4.957 60,132 +0.01(+0.15%)
Nov 17, 2020 4.882 4.957 4.882 4.950 19,768 +0.02(+0.31%)
Nov 16, 2020 4.867 4.957 4.840 4.935 97,669 +0.14(+2.99%)
Nov 13, 2020 4.746 4.814 4.746 4.791 59,242 +0.07(+1.44%)
Nov 12, 2020 4.791 4.791 4.708 4.723 29,958 -0.09(-1.88%)
Nov 11, 2020 4.836 4.836 4.791 4.814 55,450 +0.02(+0.31%)
Nov 10, 2020 4.784 4.829 4.769 4.799 32,362 +0.00(+0.00%)
Nov 09, 2020 4.919 4.935 4.716 4.799 121,686 +0.08(+1.65%)
Nov 06, 2020 4.742 4.756 4.655 4.721 62,423 -0.03(-0.69%)
Nov 05, 2020 4.693 4.769 4.678 4.753 37,708 +0.12(+2.61%)
Nov 04, 2020 4.535 4.670 4.535 4.633 61,869 +0.08(+1.82%)
Nov 03, 2020 4.520 4.595 4.520 4.550 28,496 +0.08(+1.86%)
Nov 02, 2020 4.459 4.512 4.429 4.467 52,535 +0.08(+1.72%)
Oct 30, 2020 4.406 4.414 4.369 4.391 75,809 -0.02(-0.34%)
Oct 29, 2020 4.361 4.459 4.346 4.406 34,249 +0.02(+0.52%)
Oct 28, 2020 4.444 4.444 4.354 4.384 45,518 -0.12(-2.76%)
Oct 27, 2020 4.561 4.561 4.489 4.508 30,445 -0.03(-0.75%)
Oct 26, 2020 4.625 4.625 4.527 4.542 18,430 -0.11(-2.27%)
Oct 23, 2020 4.663 4.686 4.618 4.648 146,185 -0.03(-0.64%)
Oct 22, 2020 4.648 4.678 4.625 4.678 26,288 -0.00(-0.00%)
Oct 21, 2020 4.686 4.723 4.655 4.678 38,010 -0.02(-0.48%)
Oct 20, 2020 4.678 4.710 4.678 4.701 11,628 +0.03(+0.65%)
Oct 19, 2020 4.716 4.731 4.655 4.670 60,142 -0.03(-0.64%)
Oct 16, 2020 4.716 4.775 4.701 4.701 79,520 -0.02(-0.48%)
Oct 15, 2020 4.708 4.723 4.696 4.723 32,620 -0.01(-0.24%)
Oct 14, 2020 4.753 4.784 4.723 4.735 59,066 -0.01(-0.24%)
Oct 13, 2020 4.746 4.746 4.708 4.746 37,113 -0.03(-0.55%)
Oct 12, 2020 4.731 4.791 4.714 4.772 81,943 +0.08(+1.69%)
Oct 09, 2020 4.693 4.716 4.670 4.693 23,988 +0.05(+0.97%)
Oct 08, 2020 4.557 4.663 4.557 4.648 89,313 +0.05(+1.15%)
Oct 07, 2020 4.535 4.595 4.520 4.595 80,114 +0.08(+1.67%)
Oct 06, 2020 4.527 4.588 4.509 4.520 308,750 +0.00(+0.00%)
Oct 05, 2020 4.512 4.595 4.482 4.520 494,615 +0.01(+0.17%)
Oct 02, 2020 4.444 4.512 4.444 4.512 38,832 +0.02(+0.50%)
Oct 01, 2020 4.527 4.527 4.437 4.489 49,778 +0.00(+0.00%)
Sep 30, 2020 4.489 4.542 4.459 4.489 51,154 +0.01(+0.17%)
Sep 29, 2020 4.527 4.527 4.474 4.482 29,873 -0.02(-0.45%)
Sep 28, 2020 4.474 4.527 4.474 4.502 88,987 +0.06(+1.30%)
Sep 25, 2020 4.421 4.444 4.376 4.444 60,435 +0.02(+0.51%)
Sep 24, 2020 4.414 4.444 4.376 4.421 19,072 +0.00(+0.00%)
Sep 23, 2020 4.512 4.527 4.414 4.421 57,737 -0.11(-2.33%)
Sep 22, 2020 4.505 4.527 4.497 4.527 40,656 +0.00(+0.00%)
Sep 21, 2020 4.572 4.580 4.489 4.527 136,757 -0.13(-2.76%)
Sep 18, 2020 4.693 4.701 4.625 4.655 34,723 -0.05(-1.12%)
Sep 17, 2020 4.670 4.708 4.648 4.708 53,241 -0.02(-0.32%)
Sep 16, 2020 4.701 4.753 4.701 4.723 42,938 +0.02(+0.32%)
Sep 15, 2020 4.686 4.731 4.678 4.708 31,886 +0.04(+0.81%)
Sep 14, 2020 4.625 4.693 4.618 4.670 57,517 +0.10(+2.09%)
Sep 11, 2020 4.575 4.604 4.538 4.575 62,041 +0.01(+0.33%)
Sep 10, 2020 4.612 4.623 4.552 4.560 54,096 -0.05(-1.13%)
Sep 09, 2020 4.597 4.619 4.582 4.612 39,645 +0.07(+1.63%)
Sep 08, 2020 4.538 4.582 4.501 4.538 98,669 -0.09(-1.92%)
Sep 04, 2020 4.664 4.664 4.523 4.627 214,043 +0.04(+0.97%)
Sep 03, 2020 4.701 4.723 4.567 4.582 101,471 -0.14(-2.98%)
Sep 02, 2020 4.671 4.753 4.649 4.723 57,501 +0.06(+1.27%)
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.