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

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 4.672 4.516 4.637 193,749 -0.12(-2.55%)
Feb 27, 2020 4.886 4.886 4.737 4.758 174,313 -0.20(-4.02%)
Feb 26, 2020 4.993 5.036 4.950 4.957 126,552 -0.04(-0.71%)
Feb 25, 2020 5.143 5.169 4.986 4.993 113,510 -0.14(-2.77%)
Feb 24, 2020 5.150 5.157 5.092 5.135 124,293 -0.12(-2.30%)
Feb 21, 2020 5.271 5.271 5.235 5.256 42,259 -0.05(-0.94%)
Feb 20, 2020 5.299 5.306 5.249 5.306 42,018 +0.01(+0.27%)
Feb 19, 2020 5.264 5.310 5.252 5.292 66,897 +0.03(+0.54%)
Feb 18, 2020 5.292 5.292 5.228 5.264 116,912 -0.03(-0.54%)
Feb 14, 2020 5.328 5.335 5.281 5.292 61,775 -0.01(-0.14%)
Feb 13, 2020 5.321 5.328 5.285 5.299 52,917 -0.03(-0.53%)
Feb 12, 2020 5.303 5.328 5.288 5.328 42,018 +0.03(+0.54%)
Feb 11, 2020 5.256 5.306 5.225 5.299 54,463 +0.04(+0.68%)
Feb 10, 2020 5.214 5.264 5.150 5.264 84,580 +0.03(+0.62%)
Feb 07, 2020 5.246 5.246 5.221 5.231 53,912 -0.01(-0.28%)
Feb 06, 2020 5.249 5.288 5.235 5.246 100,085 +0.02(+0.48%)
Feb 05, 2020 5.192 5.256 5.191 5.221 68,688 +0.05(+0.96%)
Feb 04, 2020 5.135 5.185 5.135 5.171 31,954 +0.04(+0.83%)
Feb 03, 2020 5.107 5.150 5.093 5.128 24,472 +0.02(+0.42%)
Jan 31, 2020 5.185 5.213 5.064 5.107 51,526 -0.07(-1.38%)
Jan 30, 2020 5.171 5.196 5.171 5.178 79,958 -0.02(-0.41%)
Jan 29, 2020 5.221 5.232 5.171 5.199 38,285 +0.01(+0.14%)
Jan 28, 2020 5.178 5.192 5.171 5.192 31,623 +0.03(+0.55%)
Jan 27, 2020 5.199 5.210 5.164 5.164 167,133 -0.09(-1.76%)
Jan 24, 2020 5.271 5.313 5.249 5.256 55,597 -0.04(-0.81%)
Jan 23, 2020 5.271 5.318 5.264 5.299 12,749 +0.00(+0.07%)
Jan 22, 2020 5.329 5.329 5.282 5.296 10,385 -0.00(-0.07%)
Jan 21, 2020 5.335 5.335 5.264 5.299 40,634 -0.02(-0.40%)
Jan 17, 2020 5.321 5.335 5.286 5.321 27,939 +0.01(+0.27%)
Jan 16, 2020 5.313 5.313 5.278 5.306 85,520 +0.02(+0.40%)
Jan 15, 2020 5.292 5.306 5.271 5.285 95,409 -0.01(-0.27%)
Jan 14, 2020 5.256 5.306 5.256 5.299 107,893 +0.02(+0.40%)
Jan 13, 2020 5.249 5.278 5.190 5.278 50,314 +0.04(+0.82%)
Jan 10, 2020 5.192 5.242 5.171 5.235 42,821 +0.03(+0.55%)
Jan 09, 2020 5.242 5.242 5.164 5.207 49,764 -0.04(-0.68%)
Jan 08, 2020 5.214 5.242 5.214 5.242 30,349 +0.01(+0.27%)
Jan 07, 2020 5.207 5.247 5.135 5.228 49,248 +0.03(+0.55%)
Jan 06, 2020 5.199 5.235 5.166 5.199 83,956 -0.02(-0.41%)
Jan 03, 2020 5.256 5.256 5.128 5.221 99,963 -0.04(-0.68%)
Jan 02, 2020 5.264 5.271 5.228 5.256 49,053 +0.01(+0.27%)
Dec 31, 2019 5.221 5.278 5.221 5.242 109,089 +0.03(+0.55%)
Dec 30, 2019 5.199 5.228 5.171 5.214 27,739 -0.03(-0.54%)
Dec 27, 2019 5.235 5.242 5.207 5.242 25,552 +0.03(+0.55%)
Dec 26, 2019 5.256 5.260 5.207 5.214 26,629 -0.01(-0.27%)
Dec 24, 2019 5.214 5.234 5.178 5.228 6,458 +0.03(+0.55%)
Dec 23, 2019 5.164 5.199 5.157 5.199 63,252 +0.04(+0.69%)
Dec 20, 2019 5.130 5.164 5.113 5.164 37,486 +0.00(+0.00%)
Dec 19, 2019 5.143 5.164 5.114 5.164 37,791 +0.04(+0.80%)
Dec 18, 2019 5.121 5.143 5.086 5.123 6,462 -0.01(-0.11%)
Dec 17, 2019 5.121 5.128 5.064 5.128 38,681 +0.03(+0.56%)
Dec 16, 2019 5.021 5.114 5.021 5.100 72,769 +0.05(+0.99%)
Dec 13, 2019 5.064 5.068 5.048 5.050 39,030 -0.01(-0.28%)
Dec 12, 2019 5.043 5.078 5.000 5.064 41,538 +0.06(+1.23%)
Dec 11, 2019 4.982 5.003 4.954 5.003 52,594 +0.02(+0.42%)
Dec 10, 2019 4.982 5.003 4.941 4.982 196,825 +0.00(+0.00%)
Dec 09, 2019 4.996 5.010 4.940 4.982 50,412 -0.02(-0.42%)
Dec 06, 2019 4.968 5.003 4.958 5.003 36,965 +0.06(+1.28%)
Dec 05, 2019 4.947 4.947 4.901 4.940 88,081 -0.01(-0.14%)
Dec 04, 2019 4.934 4.956 4.915 4.947 19,568 +0.04(+0.86%)
Dec 03, 2019 4.905 4.912 4.849 4.905 61,286 -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.