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

Sprott Focus Trust, Inc. (NQ: FUND )

7.643 -0.107 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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, 2020 5.146 5.146 5.078 5.108 57,462 -0.03(-0.49%)
Nov 27, 2020 5.114 5.153 5.114 5.133 43,606 +0.00(+0.05%)
Nov 25, 2020 5.153 5.153 5.108 5.130 46,389 -0.04(-0.73%)
Nov 24, 2020 5.085 5.168 5.085 5.168 48,652 +0.08(+1.63%)
Nov 23, 2020 5.002 5.085 5.002 5.085 95,777 +0.09(+1.81%)
Nov 20, 2020 5.017 5.017 4.972 4.995 154,411 +0.01(+0.27%)
Nov 19, 2020 4.949 4.987 4.941 4.981 18,573 +0.02(+0.49%)
Nov 18, 2020 4.957 5.010 4.922 4.957 60,135 +0.01(+0.15%)
Nov 17, 2020 4.881 4.957 4.881 4.949 19,770 +0.02(+0.31%)
Nov 16, 2020 4.866 4.957 4.840 4.934 97,675 +0.14(+2.99%)
Nov 13, 2020 4.746 4.814 4.746 4.791 59,246 +0.07(+1.44%)
Nov 12, 2020 4.791 4.791 4.708 4.723 29,959 -0.09(-1.88%)
Nov 11, 2020 4.836 4.836 4.791 4.814 55,454 +0.02(+0.31%)
Nov 10, 2020 4.783 4.829 4.768 4.798 32,364 +0.00(+0.00%)
Nov 09, 2020 4.919 4.934 4.715 4.798 121,693 +0.08(+1.65%)
Nov 06, 2020 4.742 4.756 4.655 4.721 62,427 -0.03(-0.69%)
Nov 05, 2020 4.693 4.768 4.678 4.753 37,710 +0.12(+2.61%)
Nov 04, 2020 4.534 4.670 4.534 4.632 61,873 +0.08(+1.82%)
Nov 03, 2020 4.519 4.595 4.519 4.549 28,497 +0.08(+1.86%)
Nov 02, 2020 4.459 4.512 4.429 4.466 52,538 +0.08(+1.72%)
Oct 30, 2020 4.406 4.414 4.368 4.391 75,814 -0.02(-0.34%)
Oct 29, 2020 4.361 4.459 4.346 4.406 34,251 +0.02(+0.52%)
Oct 28, 2020 4.444 4.444 4.353 4.383 45,521 -0.12(-2.76%)
Oct 27, 2020 4.561 4.561 4.489 4.508 30,447 -0.03(-0.75%)
Oct 26, 2020 4.625 4.625 4.527 4.542 18,431 -0.11(-2.27%)
Oct 23, 2020 4.663 4.685 4.617 4.648 146,194 -0.03(-0.64%)
Oct 22, 2020 4.648 4.678 4.625 4.678 26,289 -0.00(-0.00%)
Oct 21, 2020 4.685 4.723 4.655 4.678 38,013 -0.02(-0.48%)
Oct 20, 2020 4.678 4.710 4.678 4.700 11,629 +0.03(+0.65%)
Oct 19, 2020 4.715 4.731 4.655 4.670 60,146 -0.03(-0.64%)
Oct 16, 2020 4.715 4.775 4.700 4.700 79,525 -0.02(-0.48%)
Oct 15, 2020 4.708 4.723 4.696 4.723 32,622 -0.01(-0.24%)
Oct 14, 2020 4.753 4.783 4.723 4.734 59,070 -0.01(-0.24%)
Oct 13, 2020 4.746 4.746 4.708 4.746 37,115 -0.03(-0.55%)
Oct 12, 2020 4.731 4.791 4.714 4.772 81,948 +0.08(+1.69%)
Oct 09, 2020 4.693 4.715 4.670 4.693 23,990 +0.05(+0.97%)
Oct 08, 2020 4.557 4.663 4.557 4.648 89,318 +0.05(+1.15%)
Oct 07, 2020 4.534 4.595 4.519 4.595 80,119 +0.08(+1.67%)
Oct 06, 2020 4.527 4.587 4.509 4.519 308,769 +0.00(+0.00%)
Oct 05, 2020 4.512 4.595 4.482 4.519 494,646 +0.01(+0.17%)
Oct 02, 2020 4.444 4.512 4.444 4.512 38,834 +0.02(+0.50%)
Oct 01, 2020 4.527 4.527 4.436 4.489 49,781 +0.00(+0.00%)
Sep 30, 2020 4.489 4.542 4.459 4.489 51,157 +0.01(+0.17%)
Sep 29, 2020 4.527 4.527 4.474 4.482 29,875 -0.02(-0.45%)
Sep 28, 2020 4.474 4.527 4.474 4.502 88,992 +0.06(+1.30%)
Sep 25, 2020 4.421 4.444 4.376 4.444 60,439 +0.02(+0.51%)
Sep 24, 2020 4.414 4.444 4.376 4.421 19,074 +0.00(+0.00%)
Sep 23, 2020 4.512 4.527 4.414 4.421 57,740 -0.11(-2.33%)
Sep 22, 2020 4.504 4.527 4.497 4.527 40,658 +0.00(+0.00%)
Sep 21, 2020 4.572 4.580 4.489 4.527 136,766 -0.13(-2.76%)
Sep 18, 2020 4.693 4.700 4.625 4.655 34,726 -0.05(-1.12%)
Sep 17, 2020 4.670 4.708 4.648 4.708 53,244 -0.02(-0.32%)
Sep 16, 2020 4.700 4.753 4.700 4.723 42,941 +0.02(+0.32%)
Sep 15, 2020 4.685 4.731 4.678 4.708 31,888 +0.04(+0.81%)
Sep 14, 2020 4.625 4.693 4.617 4.670 57,520 +0.10(+2.09%)
Sep 11, 2020 4.574 4.604 4.537 4.574 62,045 +0.01(+0.33%)
Sep 10, 2020 4.611 4.623 4.552 4.560 54,099 -0.05(-1.13%)
Sep 09, 2020 4.597 4.619 4.582 4.611 39,648 +0.07(+1.63%)
Sep 08, 2020 4.537 4.582 4.500 4.537 98,675 -0.09(-1.92%)
Sep 04, 2020 4.663 4.663 4.522 4.626 214,056 +0.04(+0.97%)
Sep 03, 2020 4.700 4.723 4.567 4.582 101,478 -0.14(-2.98%)
Sep 02, 2020 4.671 4.752 4.649 4.723 57,505 +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.