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

Sprott Focus Trust, Inc. (NQ: FUND )

7.368 -0.002 (-0.03%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Feb 28, 2018 4.855 4.863 4.794 4.812 69,500 -0.05(-1.12%)
Feb 27, 2018 4.889 4.891 4.855 4.867 71,182 -0.03(-0.62%)
Feb 26, 2018 4.855 4.897 4.855 4.897 68,484 +0.05(+1.12%)
Feb 23, 2018 4.856 4.873 4.831 4.843 39,590 +0.01(+0.25%)
Feb 22, 2018 4.855 4.855 4.818 4.830 41,201 +0.01(+0.13%)
Feb 21, 2018 4.855 4.891 4.824 4.824 34,972 -0.04(-0.87%)
Feb 20, 2018 4.861 4.903 4.855 4.867 35,936 -0.02(-0.37%)
Feb 16, 2018 4.885 4.885 4.885 0 +0.02(+0.50%)
Feb 15, 2018 4.867 4.873 4.828 4.861 94,102 +0.04(+0.89%)
Feb 14, 2018 4.716 4.818 4.710 4.818 64,584 +0.09(+1.84%)
Feb 13, 2018 4.686 4.749 4.686 4.731 134,803 +0.02(+0.45%)
Feb 12, 2018 4.667 4.727 4.667 4.710 99,098 +0.05(+1.17%)
Feb 09, 2018 4.692 4.700 4.577 4.655 144,488 -0.02(-0.52%)
Feb 08, 2018 4.770 4.680 4.680 199,885 -0.09(-1.90%)
Feb 07, 2018 4.740 4.851 4.716 4.770 259,173 +0.05(+1.15%)
Feb 06, 2018 4.637 4.879 4.637 4.716 403,104 +0.02(+0.32%)
Feb 05, 2018 4.770 4.873 4.698 4.701 551,095 -0.09(-1.95%)
Feb 02, 2018 4.891 4.933 4.794 4.794 448,274 -0.11(-2.34%)
Feb 01, 2018 4.873 4.951 4.873 4.909 117,089 +0.03(+0.62%)
Jan 31, 2018 4.891 4.951 4.879 4.879 95,044 +0.00(+0.00%)
Jan 30, 2018 4.987 5.006 4.861 4.879 335,874 -0.11(-2.18%)
Jan 29, 2018 5.006 5.060 4.963 4.987 238,256 -0.03(-0.61%)
Jan 26, 2018 4.994 5.024 4.994 5.018 114,096 +0.02(+0.37%)
Jan 25, 2018 5.042 5.042 4.981 5.000 134,508 +0.00(+0.00%)
Jan 24, 2018 5.012 5.018 4.981 5.000 82,361 +0.01(+0.12%)
Jan 23, 2018 4.954 5.018 4.951 4.994 108,374 +0.02(+0.36%)
Jan 22, 2018 4.963 4.981 4.963 4.975 72,757 +0.01(+0.24%)
Jan 19, 2018 4.959 4.981 4.959 4.963 134,156 +0.01(+0.12%)
Jan 18, 2018 4.939 4.975 4.915 4.957 179,142 +0.04(+0.74%)
Jan 17, 2018 4.921 4.957 4.891 4.921 99,042 +0.02(+0.49%)
Jan 16, 2018 4.891 4.957 4.879 4.897 108,716 +0.00(+0.00%)
Jan 12, 2018 4.897 4.897 4.897 0 +0.01(+0.12%)
Jan 11, 2018 4.873 4.915 4.873 4.891 37,895 +0.04(+0.87%)
Jan 10, 2018 4.891 4.857 4.849 51,791 -0.02(-0.50%)
Jan 09, 2018 4.879 4.891 4.849 4.873 133,675 +0.00(+0.00%)
Jan 08, 2018 4.837 4.873 4.835 4.873 34,073 +0.02(+0.37%)
Jan 05, 2018 4.843 4.861 4.837 4.855 38,752 -0.01(-0.25%)
Jan 04, 2018 4.806 4.873 4.806 4.867 69,281 +0.04(+0.75%)
Jan 03, 2018 4.776 4.867 4.776 4.830 105,289 +0.04(+0.88%)
Jan 02, 2018 4.794 4.782 4.782 4.788 47,077 +0.01(+0.13%)
Dec 29, 2017 4.782 4.782 4.782 0 +0.00(+0.00%)
Dec 28, 2017 4.788 4.788 4.752 4.782 53,414 +0.02(+0.38%)
Dec 27, 2017 4.782 4.782 4.740 4.764 48,844 -0.01(-0.13%)
Dec 26, 2017 4.770 4.776 4.758 4.770 33,989 +0.02(+0.51%)
Dec 22, 2017 4.728 4.770 4.728 4.746 45,211 -0.01(-0.25%)
Dec 21, 2017 4.704 4.761 4.704 4.758 95,972 +0.05(+1.03%)
Dec 20, 2017 4.698 4.722 4.686 4.710 59,086 +0.03(+0.65%)
Dec 19, 2017 4.722 4.722 4.680 4.680 167,568 -0.02(-0.36%)
Dec 18, 2017 4.680 4.710 4.680 4.697 28,277 +0.04(+0.76%)
Dec 15, 2017 4.649 4.704 4.583 4.661 577,413 +0.01(+0.13%)
Dec 14, 2017 4.710 4.710 4.649 4.655 61,375 -0.03(-0.61%)
Dec 13, 2017 4.685 4.690 4.659 4.684 48,903 +0.04(+0.88%)
Dec 12, 2017 4.667 4.673 4.643 4.643 104,960 -0.03(-0.59%)
Dec 11, 2017 4.661 4.690 4.657 4.671 81,941 +0.03(+0.59%)
Dec 08, 2017 4.625 4.672 4.625 4.643 31,819 +0.01(+0.13%)
Dec 07, 2017 4.625 4.655 4.620 4.637 31,482 -0.01(-0.25%)
Dec 06, 2017 4.614 4.655 4.614 4.649 54,017 +0.00(+0.00%)
Dec 05, 2017 4.687 4.687 4.643 4.649 67,459 -0.02(-0.50%)
Dec 04, 2017 4.672 4.702 4.672 4.672 22,105 +0.02(+0.38%)
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.