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 (%)
Feb 28, 2019 4.593 4.609 4.593 4.600 52,102 -0.02(-0.43%)
Feb 27, 2019 4.606 4.633 4.600 4.619 38,746 +0.01(+0.29%)
Feb 26, 2019 4.613 4.642 4.606 4.606 49,171 -0.01(-0.29%)
Feb 25, 2019 4.626 4.773 4.619 4.619 397,267 +0.01(+0.14%)
Feb 22, 2019 4.606 4.639 4.593 4.613 57,689 +0.01(+0.29%)
Feb 21, 2019 4.626 4.633 4.594 4.600 103,593 -0.03(-0.58%)
Feb 20, 2019 4.573 4.659 4.560 4.626 108,295 +0.07(+1.61%)
Feb 19, 2019 4.520 4.558 4.513 4.553 67,384 +0.03(+0.59%)
Feb 15, 2019 4.526 4.526 4.513 4.526 37,558 +0.01(+0.29%)
Feb 14, 2019 4.460 4.513 4.460 4.513 25,963 +0.03(+0.74%)
Feb 13, 2019 4.460 4.493 4.460 4.480 58,681 +0.01(+0.30%)
Feb 12, 2019 4.440 4.486 4.440 4.466 25,189 +0.04(+0.90%)
Feb 11, 2019 4.433 4.433 4.406 4.426 33,360 +0.01(+0.15%)
Feb 08, 2019 4.420 4.426 4.393 4.420 28,243 -0.00(-0.08%)
Feb 07, 2019 4.466 4.466 4.400 4.423 155,153 -0.05(-1.12%)
Feb 06, 2019 4.446 4.473 4.446 4.473 42,431 +0.03(+0.60%)
Feb 05, 2019 4.440 4.465 4.433 4.446 33,748 +0.01(+0.30%)
Feb 04, 2019 4.426 4.433 4.405 4.433 20,476 +0.04(+0.91%)
Feb 01, 2019 4.406 4.420 4.393 4.393 80,374 +0.01(+0.23%)
Jan 31, 2019 4.367 4.397 4.367 4.383 108,478 +0.02(+0.38%)
Jan 30, 2019 4.313 4.406 4.313 4.367 94,352 +0.03(+0.77%)
Jan 29, 2019 4.327 4.333 4.313 4.333 89,934 +0.02(+0.46%)
Jan 28, 2019 4.300 4.320 4.293 4.313 50,953 +0.01(+0.15%)
Jan 25, 2019 4.287 4.313 4.287 4.307 45,520 +0.09(+2.05%)
Jan 24, 2019 4.227 4.247 4.220 4.220 66,457 +0.01(+0.32%)
Jan 23, 2019 4.233 4.233 4.193 4.207 126,407 -0.02(-0.47%)
Jan 22, 2019 4.313 4.313 4.220 4.227 102,848 -0.06(-1.40%)
Jan 18, 2019 4.247 4.320 4.247 4.287 146,477 +0.05(+1.26%)
Jan 17, 2019 4.213 4.247 4.207 4.233 50,352 +0.01(+0.16%)
Jan 16, 2019 4.220 4.240 4.220 4.227 60,844 +0.01(+0.32%)
Jan 15, 2019 4.220 4.220 4.187 4.213 91,319 +0.01(+0.32%)
Jan 14, 2019 4.227 4.227 4.187 4.200 76,038 -0.03(-0.63%)
Jan 11, 2019 4.207 4.227 4.180 4.227 213,781 +0.03(+0.79%)
Jan 10, 2019 4.147 4.200 4.146 4.193 57,910 +0.04(+0.96%)
Jan 09, 2019 4.120 4.180 4.120 4.154 103,142 +0.06(+1.46%)
Jan 08, 2019 4.027 4.146 4.027 4.094 99,631 +0.07(+1.65%)
Jan 07, 2019 3.954 4.054 3.954 4.027 148,036 +0.08(+2.02%)
Jan 04, 2019 3.901 3.954 3.901 3.947 123,341 +0.08(+2.07%)
Jan 03, 2019 3.901 3.934 3.861 3.867 288,716 -0.05(-1.19%)
Jan 02, 2019 3.834 3.947 3.807 3.914 78,062 +0.07(+1.73%)
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%)
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.