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 (%)
Mar 31, 2017 4.219 4.248 4.196 4.248 58,247 +0.04(+0.95%)
Mar 30, 2017 4.190 4.213 4.190 4.208 117,818 +0.00(+0.00%)
Mar 29, 2017 4.196 4.212 4.179 4.208 67,194 -0.01(-0.14%)
Mar 28, 2017 4.185 4.213 4.173 4.213 45,439 +0.05(+1.10%)
Mar 27, 2017 4.162 4.185 4.162 4.168 48,065 -0.03(-0.82%)
Mar 24, 2017 4.219 4.219 4.168 4.202 28,216 +0.01(+0.14%)
Mar 23, 2017 4.196 4.208 4.196 4.196 14,467 +0.01(+0.27%)
Mar 22, 2017 4.202 4.202 4.162 4.185 28,839 -0.02(-0.41%)
Mar 21, 2017 4.219 4.219 4.190 4.202 92,948 +0.01(+0.14%)
Mar 20, 2017 4.219 4.219 4.162 4.196 22,920 -0.01(-0.14%)
Mar 17, 2017 4.202 4.202 4.156 4.202 26,822 +0.02(+0.41%)
Mar 16, 2017 4.156 4.185 4.145 4.185 18,648 +0.05(+1.24%)
Mar 15, 2017 4.139 4.150 4.093 4.133 84,599 +0.01(+0.28%)
Mar 14, 2017 4.110 4.128 4.082 4.122 68,604 -0.02(-0.41%)
Mar 13, 2017 4.128 4.145 4.116 4.139 59,781 +0.03(+0.70%)
Mar 10, 2017 4.122 4.122 4.083 4.110 43,349 +0.01(+0.14%)
Mar 09, 2017 4.172 4.172 4.088 4.105 55,579 -0.05(-1.22%)
Mar 08, 2017 4.178 4.187 4.155 4.155 22,073 -0.01(-0.14%)
Mar 07, 2017 4.167 4.178 4.155 4.161 35,994 -0.01(-0.14%)
Mar 06, 2017 4.218 4.231 4.167 4.167 105,105 -0.05(-1.20%)
Mar 03, 2017 4.257 4.268 4.206 4.218 60,673 -0.05(-1.06%)
Mar 02, 2017 4.280 4.281 4.263 4.263 59,373 -0.04(-0.92%)
Mar 01, 2017 4.285 4.325 4.285 4.302 80,700 +0.05(+1.06%)
Feb 28, 2017 4.285 4.296 4.257 4.257 39,624 -0.05(-1.05%)
Feb 27, 2017 4.280 4.342 4.280 4.302 35,252 +0.03(+0.78%)
Feb 24, 2017 4.234 4.274 4.229 4.269 11,437 +0.03(+0.67%)
Feb 23, 2017 4.302 4.302 4.234 4.240 52,688 -0.04(-0.92%)
Feb 22, 2017 4.274 4.280 4.246 4.280 12,806 +0.01(+0.25%)
Feb 21, 2017 4.268 4.285 4.236 4.269 38,977 +0.01(+0.15%)
Feb 17, 2017 4.263 4.263 4.263 0 -0.01(-0.26%)
Feb 16, 2017 4.330 4.332 4.263 4.274 33,617 -0.07(-1.56%)
Feb 15, 2017 4.296 4.347 4.285 4.342 95,706 +0.04(+1.00%)
Feb 14, 2017 4.257 4.302 4.257 4.299 76,959 +0.04(+0.98%)
Feb 13, 2017 4.240 4.274 4.240 4.257 69,489 +0.03(+0.67%)
Feb 10, 2017 4.218 4.234 4.206 4.229 55,755 +0.03(+0.81%)
Feb 09, 2017 4.189 4.230 4.189 4.195 41,178 -0.01(-0.27%)
Feb 08, 2017 4.189 4.217 4.189 4.206 60,728 +0.03(+0.67%)
Feb 07, 2017 4.195 4.202 4.177 4.178 52,768 -0.02(-0.54%)
Feb 06, 2017 4.195 4.212 4.185 4.201 23,834 +0.02(+0.40%)
Feb 03, 2017 4.161 4.212 4.155 4.184 62,581 +0.01(+0.27%)
Feb 02, 2017 4.161 4.172 4.144 4.172 55,001 +0.03(+0.68%)
Feb 01, 2017 4.127 4.167 4.101 4.144 46,319 +0.03(+0.82%)
Jan 31, 2017 4.116 4.116 4.088 4.110 32,863 +0.01(+0.14%)
Jan 30, 2017 4.099 4.105 4.060 4.105 35,155 +0.00(+0.00%)
Jan 27, 2017 4.122 4.122 4.082 4.105 28,644 +0.00(+0.00%)
Jan 26, 2017 4.116 4.116 4.099 4.105 33,697 -0.01(-0.27%)
Jan 25, 2017 4.065 4.120 4.065 4.116 53,660 +0.03(+0.83%)
Jan 24, 2017 4.065 4.082 4.003 4.082 61,332 +0.07(+1.83%)
Jan 23, 2017 3.986 4.009 3.959 4.009 53,857 +0.04(+0.99%)
Jan 20, 2017 3.969 3.981 3.947 3.969 67,753 +0.01(+0.28%)
Jan 19, 2017 3.981 4.008 3.936 3.958 78,983 -0.04(-0.99%)
Jan 18, 2017 3.986 3.998 3.960 3.998 66,887 +0.03(+0.71%)
Jan 17, 2017 3.975 3.992 3.958 3.969 56,116 -0.01(-0.14%)
Jan 13, 2017 3.975 3.975 3.975 0 +0.01(+0.28%)
Jan 12, 2017 3.964 3.975 3.947 3.964 45,152 -0.03(-0.85%)
Jan 11, 2017 3.998 3.998 3.964 3.998 29,341 +0.02(+0.43%)
Jan 10, 2017 3.975 3.998 3.969 3.981 65,585 +0.01(+0.14%)
Jan 09, 2017 3.998 3.998 3.969 3.975 76,764 -0.02(-0.56%)
Jan 06, 2017 4.015 4.015 3.991 3.998 111,368 +0.00(+0.00%)
Jan 05, 2017 3.992 4.020 3.969 3.998 160,777 +0.00(+0.00%)
Jan 04, 2017 3.947 4.015 3.941 3.998 63,993 +0.06(+1.43%)
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.