Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 3.279 3.295 3.279 3.285 38,582 -0.01(-0.33%)
Mar 30, 2016 3.301 3.306 3.263 3.296 85,629 +0.03(+0.83%)
Mar 29, 2016 3.199 3.269 3.190 3.269 117,242 +0.06(+1.85%)
Mar 28, 2016 3.199 3.220 3.199 3.209 41,018 +0.01(+0.17%)
Mar 24, 2016 3.220 3.204 3.204 3.204 64,517 -0.04(-1.16%)
Mar 23, 2016 3.269 3.269 3.242 3.242 171,050 -0.04(-1.31%)
Mar 22, 2016 3.279 3.290 3.269 3.285 17,877 +0.00(+0.00%)
Mar 21, 2016 3.269 3.290 3.269 3.285 95,206 +0.00(+0.00%)
Mar 18, 2016 3.263 3.290 3.263 3.285 140,085 +0.04(+1.16%)
Mar 17, 2016 3.199 3.258 3.199 3.247 129,738 +0.07(+2.18%)
Mar 16, 2016 3.128 3.178 3.128 3.178 75,539 +0.03(+0.88%)
Mar 15, 2016 3.172 3.174 3.145 3.150 105,010 -0.04(-1.35%)
Mar 14, 2016 3.204 3.204 3.177 3.193 70,671 -0.02(-0.50%)
Mar 11, 2016 3.182 3.220 3.168 3.209 93,697 +0.06(+1.88%)
Mar 10, 2016 3.177 3.177 3.131 3.150 154,381 -0.02(-0.50%)
Mar 09, 2016 3.187 3.187 3.145 3.166 124,803 +0.02(+0.51%)
Mar 08, 2016 3.166 3.187 3.145 3.150 80,155 -0.03(-1.00%)
Mar 07, 2016 3.118 3.182 3.118 3.182 132,652 +0.04(+1.35%)
Mar 04, 2016 3.123 3.155 3.106 3.139 52,122 +0.04(+1.20%)
Mar 03, 2016 3.060 3.102 3.044 3.102 189,014 +0.07(+2.45%)
Mar 02, 2016 2.988 3.028 2.988 3.028 99,028 +0.04(+1.42%)
Mar 01, 2016 2.959 2.996 2.949 2.986 76,916 +0.05(+1.62%)
Feb 29, 2016 2.933 2.948 2.917 2.938 79,448 +0.02(+0.73%)
Feb 26, 2016 2.927 2.933 2.901 2.917 52,847 +0.02(+0.73%)
Feb 25, 2016 2.837 2.895 2.837 2.895 46,460 +0.05(+1.68%)
Feb 24, 2016 2.827 2.858 2.795 2.848 63,405 +0.02(+0.56%)
Feb 23, 2016 2.842 2.874 2.828 2.832 109,740 -0.04(-1.48%)
Feb 22, 2016 2.885 2.890 2.858 2.874 147,009 +0.04(+1.31%)
Feb 19, 2016 2.853 2.853 2.822 2.837 60,578 +0.00(+0.00%)
Feb 18, 2016 2.816 2.858 2.811 2.837 97,461 +0.01(+0.19%)
Feb 17, 2016 2.821 2.837 2.800 2.832 123,617 +0.05(+1.71%)
Feb 16, 2016 2.731 2.784 2.731 2.784 86,363 +0.06(+2.34%)
Feb 12, 2016 2.683 2.720 2.720 2.720 29,794 +0.05(+1.79%)
Feb 11, 2016 2.678 2.683 2.630 2.673 97,804 -0.05(-1.75%)
Feb 10, 2016 2.731 2.747 2.715 2.720 62,247 -0.01(-0.39%)
Feb 09, 2016 2.726 2.744 2.705 2.731 103,248 -0.01(-0.19%)
Feb 08, 2016 2.736 2.763 2.710 2.736 98,039 -0.03(-0.96%)
Feb 05, 2016 2.805 2.816 2.763 2.763 84,076 -0.06(-2.07%)
Feb 04, 2016 2.773 2.832 2.773 2.821 71,796 +0.04(+1.53%)
Feb 03, 2016 2.752 2.784 2.715 2.779 112,535 +0.02(+0.77%)
Feb 02, 2016 2.784 2.784 2.752 2.758 50,190 -0.04(-1.52%)
Feb 01, 2016 2.789 2.811 2.768 2.800 98,366 -0.02(-0.57%)
Jan 29, 2016 2.752 2.816 2.736 2.816 86,537 +0.09(+3.31%)
Jan 28, 2016 2.673 2.736 2.673 2.726 98,509 +0.06(+2.39%)
Jan 27, 2016 2.689 2.715 2.652 2.662 49,028 -0.02(-0.79%)
Jan 26, 2016 2.604 2.694 2.604 2.683 83,069 +0.07(+2.85%)
Jan 25, 2016 2.678 2.678 2.604 2.609 77,536 -0.07(-2.63%)
Jan 22, 2016 2.630 2.694 2.593 2.679 140,066 +0.07(+2.70%)
Jan 21, 2016 2.588 2.652 2.519 2.609 119,833 +0.01(+0.41%)
Jan 20, 2016 2.604 2.657 2.519 2.598 397,068 -0.05(-2.00%)
Jan 19, 2016 2.726 2.726 2.646 2.652 164,128 -0.05(-1.77%)
Jan 15, 2016 2.678 2.699 2.699 2.699 121,062 -0.05(-1.93%)
Jan 14, 2016 2.763 2.773 2.747 2.752 202,165 -0.01(-0.38%)
Jan 13, 2016 2.821 2.832 2.736 2.763 192,989 -0.07(-2.62%)
Jan 12, 2016 2.842 2.842 2.784 2.837 133,191 +0.02(+0.75%)
Jan 11, 2016 2.885 2.885 2.768 2.816 175,908 -0.06(-2.21%)
Jan 08, 2016 2.933 2.933 2.864 2.880 103,876 -0.03(-0.94%)
Jan 07, 2016 2.948 2.950 2.901 2.907 170,204 -0.07(-2.29%)
Jan 06, 2016 2.980 3.003 2.959 2.975 58,206 -0.06(-1.92%)
Jan 05, 2016 2.996 3.033 2.996 3.033 65,002 +0.03(+1.06%)
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.