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 +0.020 (+0.27%)
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 (%)
Feb 28, 2019 4.592 4.609 4.592 4.599 52,110 -0.02(-0.43%)
Feb 27, 2019 4.605 4.632 4.599 4.619 38,752 +0.01(+0.29%)
Feb 26, 2019 4.612 4.641 4.605 4.605 49,178 -0.01(-0.29%)
Feb 25, 2019 4.625 4.772 4.619 4.619 397,328 +0.01(+0.14%)
Feb 22, 2019 4.605 4.639 4.592 4.612 57,698 +0.01(+0.29%)
Feb 21, 2019 4.625 4.632 4.593 4.599 103,609 -0.03(-0.58%)
Feb 20, 2019 4.572 4.659 4.559 4.625 108,312 +0.07(+1.61%)
Feb 19, 2019 4.519 4.558 4.512 4.552 67,394 +0.03(+0.59%)
Feb 15, 2019 4.526 4.526 4.512 4.526 37,564 +0.01(+0.30%)
Feb 14, 2019 4.459 4.512 4.459 4.512 25,967 +0.03(+0.74%)
Feb 13, 2019 4.459 4.492 4.459 4.479 58,690 +0.01(+0.30%)
Feb 12, 2019 4.439 4.486 4.439 4.466 25,193 +0.04(+0.90%)
Feb 11, 2019 4.432 4.432 4.406 4.426 33,365 +0.01(+0.15%)
Feb 08, 2019 4.419 4.426 4.393 4.419 28,248 -0.00(-0.08%)
Feb 07, 2019 4.466 4.466 4.399 4.422 155,177 -0.05(-1.12%)
Feb 06, 2019 4.446 4.472 4.446 4.472 42,438 +0.03(+0.60%)
Feb 05, 2019 4.439 4.464 4.432 4.446 33,753 +0.01(+0.30%)
Feb 04, 2019 4.426 4.432 4.405 4.432 20,479 +0.04(+0.91%)
Feb 01, 2019 4.406 4.419 4.393 4.393 80,387 +0.01(+0.23%)
Jan 31, 2019 4.366 4.396 4.366 4.383 108,495 +0.02(+0.38%)
Jan 30, 2019 4.313 4.406 4.313 4.366 94,366 +0.03(+0.77%)
Jan 29, 2019 4.326 4.333 4.313 4.333 89,947 +0.02(+0.46%)
Jan 28, 2019 4.299 4.319 4.293 4.313 50,960 +0.01(+0.15%)
Jan 25, 2019 4.286 4.313 4.286 4.306 45,527 +0.09(+2.05%)
Jan 24, 2019 4.226 4.246 4.219 4.219 66,467 +0.01(+0.32%)
Jan 23, 2019 4.233 4.233 4.193 4.206 126,427 -0.02(-0.47%)
Jan 22, 2019 4.313 4.313 4.219 4.226 102,863 -0.06(-1.40%)
Jan 18, 2019 4.246 4.319 4.246 4.286 146,499 +0.05(+1.26%)
Jan 17, 2019 4.213 4.246 4.206 4.233 50,359 +0.01(+0.16%)
Jan 16, 2019 4.219 4.239 4.219 4.226 60,853 +0.01(+0.32%)
Jan 15, 2019 4.219 4.219 4.186 4.213 91,333 +0.01(+0.32%)
Jan 14, 2019 4.226 4.226 4.186 4.199 76,050 -0.03(-0.63%)
Jan 11, 2019 4.206 4.226 4.180 4.226 213,814 +0.03(+0.79%)
Jan 10, 2019 4.146 4.199 4.146 4.193 57,919 +0.04(+0.96%)
Jan 09, 2019 4.120 4.180 4.120 4.153 103,158 +0.06(+1.46%)
Jan 08, 2019 4.026 4.146 4.026 4.093 99,646 +0.07(+1.65%)
Jan 07, 2019 3.953 4.053 3.953 4.026 148,059 +0.08(+2.02%)
Jan 04, 2019 3.900 3.953 3.900 3.947 123,360 +0.08(+2.07%)
Jan 03, 2019 3.900 3.933 3.860 3.867 288,760 -0.05(-1.19%)
Jan 02, 2019 3.833 3.947 3.807 3.913 78,074 +0.07(+1.73%)
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%)
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.