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

Sprott Focus Trust, Inc. (NQ: FUND )

7.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 31, 2018 3.867 3.960 3.827 3.847 350,848 +0.01(+0.17%)
Dec 28, 2018 3.820 3.873 3.807 3.840 195,783 +0.05(+1.23%)
Dec 27, 2018 3.787 3.827 3.754 3.794 119,115 -0.02(-0.52%)
Dec 26, 2018 3.694 3.860 3.674 3.813 114,412 +0.15(+3.99%)
Dec 24, 2018 3.667 3.680 3.634 3.667 54,843 +0.00(+0.00%)
Dec 21, 2018 3.787 3.827 3.667 3.667 128,168 -0.08(-2.13%)
Dec 20, 2018 3.873 3.887 3.687 3.747 346,030 -0.14(-3.60%)
Dec 19, 2018 3.973 3.973 3.877 3.887 194,168 -0.03(-0.68%)
Dec 18, 2018 3.967 3.973 3.913 3.913 91,765 -0.01(-0.34%)
Dec 17, 2018 4.006 4.006 3.900 3.927 172,427 -0.08(-1.99%)
Dec 14, 2018 4.040 4.086 3.993 4.006 212,612 -0.07(-1.79%)
Dec 13, 2018 4.133 4.153 4.066 4.080 685,836 +0.01(+0.36%)
Dec 12, 2018 4.046 4.078 4.021 4.065 73,029 +0.04(+0.94%)
Dec 11, 2018 4.059 4.088 4.021 4.027 67,283 -0.02(-0.47%)
Dec 10, 2018 4.090 4.096 4.002 4.046 116,995 -0.03(-0.78%)
Dec 07, 2018 4.129 4.173 4.078 4.078 131,980 -0.06(-1.53%)
Dec 06, 2018 4.154 4.163 4.078 4.141 146,269 -0.07(-1.66%)
Dec 04, 2018 4.293 4.293 4.205 4.211 72,061 -0.10(-2.35%)
Dec 03, 2018 4.331 4.351 4.274 4.312 86,378 +0.04(+1.04%)
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%)
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.