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: 3:56 PM EDT, Jun 21, 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, 2020 4.630 4.673 4.516 4.638 193,720 -0.12(-2.55%)
Feb 27, 2020 4.887 4.887 4.737 4.759 174,286 -0.20(-4.02%)
Feb 26, 2020 4.994 5.036 4.951 4.958 126,532 -0.04(-0.71%)
Feb 25, 2020 5.143 5.170 4.987 4.994 113,493 -0.14(-2.77%)
Feb 24, 2020 5.150 5.158 5.093 5.136 124,274 -0.12(-2.30%)
Feb 21, 2020 5.272 5.272 5.236 5.257 42,253 -0.05(-0.94%)
Feb 20, 2020 5.300 5.307 5.250 5.307 42,012 +0.01(+0.27%)
Feb 19, 2020 5.264 5.311 5.253 5.293 66,886 +0.03(+0.54%)
Feb 18, 2020 5.293 5.293 5.229 5.264 116,894 -0.03(-0.54%)
Feb 14, 2020 5.329 5.336 5.282 5.293 61,765 -0.01(-0.14%)
Feb 13, 2020 5.321 5.329 5.286 5.300 52,909 -0.03(-0.53%)
Feb 12, 2020 5.304 5.329 5.289 5.329 42,012 +0.03(+0.54%)
Feb 11, 2020 5.257 5.307 5.225 5.300 54,455 +0.04(+0.68%)
Feb 10, 2020 5.215 5.264 5.150 5.264 84,567 +0.03(+0.62%)
Feb 07, 2020 5.247 5.247 5.222 5.232 53,904 -0.01(-0.28%)
Feb 06, 2020 5.250 5.289 5.236 5.247 100,070 +0.02(+0.48%)
Feb 05, 2020 5.193 5.257 5.191 5.222 68,678 +0.05(+0.96%)
Feb 04, 2020 5.136 5.186 5.136 5.172 31,949 +0.04(+0.83%)
Feb 03, 2020 5.108 5.150 5.094 5.129 24,469 +0.02(+0.42%)
Jan 31, 2020 5.186 5.214 5.065 5.108 51,518 -0.07(-1.38%)
Jan 30, 2020 5.172 5.197 5.172 5.179 79,946 -0.02(-0.41%)
Jan 29, 2020 5.222 5.232 5.172 5.200 38,279 +0.01(+0.14%)
Jan 28, 2020 5.179 5.193 5.172 5.193 31,618 +0.03(+0.55%)
Jan 27, 2020 5.200 5.211 5.165 5.165 167,107 -0.09(-1.76%)
Jan 24, 2020 5.272 5.314 5.250 5.257 55,589 -0.04(-0.81%)
Jan 23, 2020 5.272 5.319 5.264 5.300 12,747 +0.00(+0.07%)
Jan 22, 2020 5.330 5.330 5.283 5.296 10,383 -0.00(-0.07%)
Jan 21, 2020 5.336 5.336 5.264 5.300 40,627 -0.02(-0.40%)
Jan 17, 2020 5.321 5.336 5.287 5.321 27,935 +0.01(+0.27%)
Jan 16, 2020 5.314 5.314 5.279 5.307 85,507 +0.02(+0.40%)
Jan 15, 2020 5.293 5.307 5.272 5.286 95,394 -0.01(-0.27%)
Jan 14, 2020 5.257 5.307 5.257 5.300 107,876 +0.02(+0.40%)
Jan 13, 2020 5.250 5.279 5.191 5.279 50,306 +0.04(+0.82%)
Jan 10, 2020 5.193 5.243 5.172 5.236 42,814 +0.03(+0.55%)
Jan 09, 2020 5.243 5.243 5.165 5.207 49,756 -0.04(-0.68%)
Jan 08, 2020 5.215 5.243 5.215 5.243 30,345 +0.01(+0.27%)
Jan 07, 2020 5.207 5.248 5.136 5.229 49,241 +0.03(+0.55%)
Jan 06, 2020 5.200 5.236 5.167 5.200 83,943 -0.02(-0.41%)
Jan 03, 2020 5.257 5.257 5.129 5.222 99,948 -0.04(-0.68%)
Jan 02, 2020 5.264 5.272 5.229 5.257 49,046 +0.01(+0.27%)
Dec 31, 2019 5.222 5.279 5.222 5.243 109,072 +0.03(+0.55%)
Dec 30, 2019 5.200 5.229 5.172 5.215 27,735 -0.03(-0.54%)
Dec 27, 2019 5.236 5.243 5.207 5.243 25,548 +0.03(+0.55%)
Dec 26, 2019 5.257 5.261 5.207 5.215 26,625 -0.01(-0.27%)
Dec 24, 2019 5.215 5.235 5.179 5.229 6,457 +0.03(+0.55%)
Dec 23, 2019 5.165 5.200 5.158 5.200 63,242 +0.04(+0.69%)
Dec 20, 2019 5.130 5.165 5.114 5.165 37,480 +0.00(+0.00%)
Dec 19, 2019 5.143 5.165 5.115 5.165 37,785 +0.04(+0.80%)
Dec 18, 2019 5.122 5.143 5.086 5.123 6,461 -0.01(-0.11%)
Dec 17, 2019 5.122 5.129 5.065 5.129 38,675 +0.03(+0.56%)
Dec 16, 2019 5.022 5.115 5.022 5.101 72,758 +0.05(+0.99%)
Dec 13, 2019 5.065 5.069 5.049 5.051 39,024 -0.01(-0.28%)
Dec 12, 2019 5.044 5.079 5.001 5.065 41,531 +0.06(+1.23%)
Dec 11, 2019 4.982 5.003 4.954 5.003 52,586 +0.02(+0.42%)
Dec 10, 2019 4.982 5.003 4.942 4.982 196,795 +0.00(+0.00%)
Dec 09, 2019 4.996 5.010 4.940 4.982 50,404 -0.02(-0.42%)
Dec 06, 2019 4.968 5.003 4.959 5.003 36,959 +0.06(+1.28%)
Dec 05, 2019 4.947 4.947 4.902 4.940 88,068 -0.01(-0.14%)
Dec 04, 2019 4.935 4.957 4.916 4.947 19,565 +0.04(+0.86%)
Dec 03, 2019 4.905 4.912 4.849 4.905 61,277 -0.03(-0.57%)
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.