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

Sprott Focus Trust, Inc. (NQ: FUND )

7.643 -0.107 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 29, 2018 4.779 4.779 4.779 0 +0.00(+0.00%)
Mar 28, 2018 4.815 4.815 4.778 4.779 46,384 -0.02(-0.51%)
Mar 27, 2018 4.882 4.882 4.785 4.803 29,850 -0.03(-0.63%)
Mar 26, 2018 4.852 4.858 4.809 4.834 84,285 +0.02(+0.49%)
Mar 23, 2018 4.883 4.883 4.809 4.810 52,667 -0.09(-1.74%)
Mar 22, 2018 4.913 4.927 4.883 4.895 29,573 -0.06(-1.24%)
Mar 21, 2018 4.944 4.987 4.940 4.956 116,881 +0.04(+0.75%)
Mar 20, 2018 4.901 4.950 4.901 4.920 97,925 +0.03(+0.63%)
Mar 19, 2018 4.926 4.936 4.877 4.889 49,525 -0.04(-0.87%)
Mar 16, 2018 4.926 4.963 4.926 4.932 61,211 +0.01(+0.12%)
Mar 15, 2018 4.981 4.981 4.920 4.926 50,879 -0.04(-0.74%)
Mar 14, 2018 4.993 5.091 4.947 4.963 85,151 -0.03(-0.63%)
Mar 13, 2018 5.012 5.024 4.982 4.994 169,958 +0.00(+0.00%)
Mar 12, 2018 5.012 5.012 4.970 4.994 170,306 +0.04(+0.85%)
Mar 09, 2018 4.946 4.970 4.903 4.952 163,953 +0.10(+1.99%)
Mar 08, 2018 5.066 5.066 4.833 4.855 100,028 +0.05(+1.01%)
Mar 07, 2018 4.813 4.843 4.807 4.807 35,916 -0.02(-0.38%)
Mar 06, 2018 4.825 4.831 4.799 4.825 15,331 +0.01(+0.25%)
Mar 05, 2018 4.771 4.813 4.770 4.813 31,334 +0.02(+0.50%)
Mar 02, 2018 4.740 4.801 4.716 4.789 76,350 +0.03(+0.63%)
Mar 01, 2018 4.825 4.825 4.758 4.758 54,965 -0.05(-1.13%)
Feb 28, 2018 4.855 4.863 4.795 4.813 69,496 -0.05(-1.12%)
Feb 27, 2018 4.889 4.891 4.855 4.867 71,178 -0.03(-0.62%)
Feb 26, 2018 4.855 4.897 4.855 4.897 68,480 +0.05(+1.12%)
Feb 23, 2018 4.856 4.873 4.831 4.843 39,587 +0.01(+0.25%)
Feb 22, 2018 4.855 4.855 4.819 4.831 41,199 +0.01(+0.12%)
Feb 21, 2018 4.855 4.891 4.825 4.825 34,970 -0.04(-0.87%)
Feb 20, 2018 4.861 4.903 4.855 4.867 35,934 -0.02(-0.37%)
Feb 16, 2018 4.885 4.885 4.885 0 +0.02(+0.50%)
Feb 15, 2018 4.867 4.873 4.829 4.861 94,096 +0.04(+0.89%)
Feb 14, 2018 4.716 4.819 4.710 4.818 64,580 +0.09(+1.84%)
Feb 13, 2018 4.686 4.750 4.686 4.731 134,795 +0.02(+0.45%)
Feb 12, 2018 4.668 4.728 4.668 4.710 99,093 +0.05(+1.17%)
Feb 09, 2018 4.692 4.701 4.577 4.656 144,480 -0.02(-0.52%)
Feb 08, 2018 4.770 4.680 4.680 199,873 -0.09(-1.90%)
Feb 07, 2018 4.740 4.851 4.716 4.770 259,158 +0.05(+1.15%)
Feb 06, 2018 4.638 4.879 4.638 4.716 403,080 +0.02(+0.32%)
Feb 05, 2018 4.770 4.873 4.698 4.701 551,063 -0.09(-1.95%)
Feb 02, 2018 4.891 4.933 4.795 4.795 448,247 -0.11(-2.34%)
Feb 01, 2018 4.873 4.952 4.873 4.909 117,082 +0.03(+0.62%)
Jan 31, 2018 4.891 4.951 4.879 4.879 95,039 +0.00(+0.00%)
Jan 30, 2018 4.988 5.006 4.861 4.879 335,855 -0.11(-2.18%)
Jan 29, 2018 5.006 5.060 4.964 4.988 238,242 -0.03(-0.61%)
Jan 26, 2018 4.994 5.024 4.994 5.018 114,090 +0.02(+0.37%)
Jan 25, 2018 5.042 5.042 4.982 5.000 134,501 +0.00(+0.00%)
Jan 24, 2018 5.012 5.018 4.982 5.000 82,356 +0.01(+0.12%)
Jan 23, 2018 4.954 5.018 4.952 4.994 108,368 +0.02(+0.36%)
Jan 22, 2018 4.964 4.982 4.964 4.976 72,753 +0.01(+0.24%)
Jan 19, 2018 4.959 4.982 4.959 4.964 134,148 +0.01(+0.12%)
Jan 18, 2018 4.939 4.976 4.915 4.958 179,131 +0.04(+0.74%)
Jan 17, 2018 4.921 4.958 4.891 4.921 99,036 +0.02(+0.49%)
Jan 16, 2018 4.891 4.958 4.879 4.897 108,709 +0.00(+0.00%)
Jan 12, 2018 4.897 4.897 4.897 0 +0.01(+0.12%)
Jan 11, 2018 4.873 4.915 4.873 4.891 37,893 +0.04(+0.87%)
Jan 10, 2018 4.891 4.857 4.849 51,787 -0.02(-0.50%)
Jan 09, 2018 4.879 4.891 4.849 4.873 133,668 +0.00(+0.00%)
Jan 08, 2018 4.837 4.873 4.835 4.873 34,071 +0.02(+0.37%)
Jan 05, 2018 4.843 4.861 4.837 4.855 38,749 -0.01(-0.25%)
Jan 04, 2018 4.807 4.873 4.807 4.867 69,277 +0.04(+0.75%)
Jan 03, 2018 4.776 4.867 4.776 4.831 105,283 +0.04(+0.88%)
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.