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 (%)
Dec 31, 2018 3.867 3.961 3.827 3.847 350,794 +0.01(+0.17%)
Dec 28, 2018 3.821 3.874 3.807 3.841 195,753 +0.05(+1.23%)
Dec 27, 2018 3.787 3.827 3.754 3.794 119,097 -0.02(-0.52%)
Dec 26, 2018 3.694 3.861 3.674 3.814 114,395 +0.15(+3.99%)
Dec 24, 2018 3.668 3.681 3.634 3.668 54,835 +0.00(+0.00%)
Dec 21, 2018 3.787 3.827 3.668 3.668 128,148 -0.08(-2.13%)
Dec 20, 2018 3.874 3.887 3.688 3.748 345,977 -0.14(-3.60%)
Dec 19, 2018 3.974 3.974 3.877 3.887 194,138 -0.03(-0.68%)
Dec 18, 2018 3.967 3.974 3.914 3.914 91,751 -0.01(-0.34%)
Dec 17, 2018 4.007 4.007 3.901 3.927 172,401 -0.08(-1.99%)
Dec 14, 2018 4.040 4.087 3.994 4.007 212,579 -0.07(-1.79%)
Dec 13, 2018 4.134 4.154 4.067 4.080 685,731 +0.01(+0.36%)
Dec 12, 2018 4.047 4.078 4.021 4.066 73,017 +0.04(+0.94%)
Dec 11, 2018 4.059 4.088 4.021 4.028 67,272 -0.02(-0.47%)
Dec 10, 2018 4.091 4.096 4.002 4.047 116,977 -0.03(-0.78%)
Dec 07, 2018 4.129 4.174 4.078 4.078 131,960 -0.06(-1.53%)
Dec 06, 2018 4.155 4.164 4.078 4.142 146,247 -0.07(-1.66%)
Dec 04, 2018 4.294 4.294 4.205 4.212 72,049 -0.10(-2.35%)
Dec 03, 2018 4.332 4.351 4.275 4.313 86,365 +0.04(+1.04%)
Nov 30, 2018 4.275 4.275 4.243 4.269 37,680 +0.01(+0.15%)
Nov 29, 2018 4.294 4.300 4.237 4.262 62,215 -0.04(-1.03%)
Nov 28, 2018 4.218 4.307 4.193 4.307 159,616 +0.07(+1.65%)
Nov 27, 2018 4.243 4.256 4.193 4.237 83,618 +0.01(+0.15%)
Nov 26, 2018 4.212 4.269 4.212 4.231 49,466 +0.03(+0.76%)
Nov 23, 2018 4.193 4.212 4.174 4.199 66,058 -0.01(-0.15%)
Nov 21, 2018 4.205 4.205 4.205 0 +0.01(+0.30%)
Nov 20, 2018 4.237 4.243 4.193 4.193 60,764 -0.08(-1.78%)
Nov 19, 2018 4.294 4.319 4.269 4.269 37,450 -0.03(-0.59%)
Nov 16, 2018 4.281 4.313 4.281 4.294 32,635 +0.01(+0.30%)
Nov 15, 2018 4.262 4.300 4.251 4.281 62,085 +0.00(+0.07%)
Nov 14, 2018 4.370 4.370 4.256 4.278 96,342 -0.02(-0.52%)
Nov 13, 2018 4.374 4.374 4.300 4.300 38,386 -0.06(-1.31%)
Nov 12, 2018 4.408 4.408 4.338 4.358 62,363 -0.05(-1.15%)
Nov 09, 2018 4.440 4.459 4.402 4.408 41,621 -0.05(-1.14%)
Nov 08, 2018 4.453 4.472 4.440 4.459 30,431 +0.00(+0.00%)
Nov 07, 2018 4.434 4.459 4.408 4.459 39,452 +0.05(+1.15%)
Nov 06, 2018 4.389 4.427 4.389 4.408 55,815 -0.01(-0.14%)
Nov 05, 2018 4.370 4.415 4.370 4.415 41,580 +0.04(+0.87%)
Nov 02, 2018 4.402 4.421 4.358 4.377 47,455 -0.01(-0.14%)
Nov 01, 2018 4.256 4.383 4.250 4.383 41,000 +0.13(+2.98%)
Oct 31, 2018 4.269 4.275 4.243 4.256 54,929 +0.02(+0.45%)
Oct 30, 2018 4.224 4.243 4.218 4.237 46,550 +0.03(+0.60%)
Oct 29, 2018 4.262 4.300 4.193 4.212 85,692 -0.04(-0.90%)
Oct 26, 2018 4.275 4.275 4.218 4.250 93,018 -0.08(-1.90%)
Oct 25, 2018 4.313 4.345 4.313 4.332 67,832 +0.04(+1.04%)
Oct 24, 2018 4.377 4.382 4.288 4.288 265,963 -0.09(-1.96%)
Oct 23, 2018 4.332 4.389 4.319 4.373 85,685 -0.03(-0.65%)
Oct 22, 2018 4.453 4.453 4.402 4.402 33,160 -0.06(-1.28%)
Oct 19, 2018 4.427 4.459 4.411 4.459 24,910 +0.05(+1.15%)
Oct 18, 2018 4.446 4.465 4.408 4.408 33,707 -0.06(-1.28%)
Oct 17, 2018 4.459 4.472 4.427 4.465 47,896 +0.00(+0.00%)
Oct 16, 2018 4.427 4.465 4.427 4.465 103,488 +0.06(+1.44%)
Oct 15, 2018 4.377 4.446 4.377 4.402 98,894 +0.03(+0.58%)
Oct 12, 2018 4.446 4.446 4.332 4.377 104,054 -0.01(-0.14%)
Oct 11, 2018 4.440 4.442 4.364 4.383 135,814 -0.04(-1.00%)
Oct 10, 2018 4.459 4.512 4.422 4.427 208,003 -0.07(-1.55%)
Oct 09, 2018 4.497 4.497 4.491 4.497 61,674 +0.01(+0.14%)
Oct 08, 2018 4.510 4.522 4.469 4.491 90,377 -0.03(-0.70%)
Oct 05, 2018 4.643 4.643 4.516 4.522 116,352 -0.11(-2.33%)
Oct 04, 2018 4.662 4.662 4.611 4.630 328,658 -0.06(-1.22%)
Oct 03, 2018 4.681 4.687 4.649 4.687 75,934 +0.03(+0.64%)
Oct 02, 2018 4.662 4.675 4.656 4.658 38,836 -0.01(-0.25%)
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.