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: 4:00 PM EDT, Jun 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, 2019 4.598 4.639 4.598 4.639 123,443 +0.05(+1.18%)
Mar 28, 2019 4.558 4.598 4.558 4.585 39,148 +0.01(+0.15%)
Mar 27, 2019 4.598 4.607 4.561 4.578 39,606 -0.01(-0.15%)
Mar 26, 2019 4.545 4.622 4.545 4.585 61,954 +0.01(+0.30%)
Mar 25, 2019 4.558 4.571 4.524 4.571 55,332 -0.01(-0.30%)
Mar 22, 2019 4.659 4.666 4.578 4.585 46,660 -0.07(-1.60%)
Mar 21, 2019 4.612 4.666 4.592 4.659 154,100 +0.04(+0.88%)
Mar 20, 2019 4.653 4.659 4.619 4.619 32,284 -0.03(-0.60%)
Mar 19, 2019 4.659 4.680 4.632 4.647 19,437 +0.01(+0.17%)
Mar 18, 2019 4.639 4.686 4.639 4.639 50,311 +0.01(+0.29%)
Mar 15, 2019 4.659 4.659 4.580 4.626 54,633 +0.02(+0.44%)
Mar 14, 2019 4.686 4.693 4.598 4.605 78,742 -0.00(-0.01%)
Mar 13, 2019 4.559 4.612 4.559 4.605 58,332 +0.03(+0.73%)
Mar 12, 2019 4.566 4.579 4.546 4.572 32,003 +0.03(+0.73%)
Mar 11, 2019 4.519 4.559 4.519 4.539 63,755 +0.05(+1.04%)
Mar 08, 2019 4.506 4.506 4.486 4.492 45,227 -0.01(-0.30%)
Mar 07, 2019 4.532 4.542 4.472 4.506 70,210 -0.02(-0.44%)
Mar 06, 2019 4.592 4.649 4.526 4.526 131,420 -0.09(-1.95%)
Mar 05, 2019 4.625 4.625 4.606 4.615 37,974 -0.02(-0.36%)
Mar 04, 2019 4.685 4.685 4.592 4.632 282,319 +0.01(+0.14%)
Mar 01, 2019 4.639 4.652 4.605 4.625 39,066 +0.03(+0.58%)
Feb 28, 2019 4.592 4.609 4.592 4.599 52,110 -0.02(-0.43%)
Feb 27, 2019 4.605 4.632 4.599 4.619 38,752 +0.01(+0.29%)
Feb 26, 2019 4.612 4.641 4.605 4.605 49,178 -0.01(-0.29%)
Feb 25, 2019 4.625 4.772 4.619 4.619 397,328 +0.01(+0.14%)
Feb 22, 2019 4.605 4.639 4.592 4.612 57,698 +0.01(+0.29%)
Feb 21, 2019 4.625 4.632 4.593 4.599 103,609 -0.03(-0.58%)
Feb 20, 2019 4.572 4.659 4.559 4.625 108,312 +0.07(+1.61%)
Feb 19, 2019 4.519 4.558 4.512 4.552 67,394 +0.03(+0.59%)
Feb 15, 2019 4.526 4.526 4.512 4.526 37,564 +0.01(+0.30%)
Feb 14, 2019 4.459 4.512 4.459 4.512 25,967 +0.03(+0.74%)
Feb 13, 2019 4.459 4.492 4.459 4.479 58,690 +0.01(+0.30%)
Feb 12, 2019 4.439 4.486 4.439 4.466 25,193 +0.04(+0.90%)
Feb 11, 2019 4.432 4.432 4.406 4.426 33,365 +0.01(+0.15%)
Feb 08, 2019 4.419 4.426 4.393 4.419 28,248 -0.00(-0.08%)
Feb 07, 2019 4.466 4.466 4.399 4.422 155,177 -0.05(-1.12%)
Feb 06, 2019 4.446 4.472 4.446 4.472 42,438 +0.03(+0.60%)
Feb 05, 2019 4.439 4.464 4.432 4.446 33,753 +0.01(+0.30%)
Feb 04, 2019 4.426 4.432 4.405 4.432 20,479 +0.04(+0.91%)
Feb 01, 2019 4.406 4.419 4.393 4.393 80,387 +0.01(+0.23%)
Jan 31, 2019 4.366 4.396 4.366 4.383 108,495 +0.02(+0.38%)
Jan 30, 2019 4.313 4.406 4.313 4.366 94,366 +0.03(+0.77%)
Jan 29, 2019 4.326 4.333 4.313 4.333 89,947 +0.02(+0.46%)
Jan 28, 2019 4.299 4.319 4.293 4.313 50,960 +0.01(+0.15%)
Jan 25, 2019 4.286 4.313 4.286 4.306 45,527 +0.09(+2.05%)
Jan 24, 2019 4.226 4.246 4.219 4.219 66,467 +0.01(+0.32%)
Jan 23, 2019 4.233 4.233 4.193 4.206 126,427 -0.02(-0.47%)
Jan 22, 2019 4.313 4.313 4.219 4.226 102,863 -0.06(-1.40%)
Jan 18, 2019 4.246 4.319 4.246 4.286 146,499 +0.05(+1.26%)
Jan 17, 2019 4.213 4.246 4.206 4.233 50,359 +0.01(+0.16%)
Jan 16, 2019 4.219 4.239 4.219 4.226 60,853 +0.01(+0.32%)
Jan 15, 2019 4.219 4.219 4.186 4.213 91,333 +0.01(+0.32%)
Jan 14, 2019 4.226 4.226 4.186 4.199 76,050 -0.03(-0.63%)
Jan 11, 2019 4.206 4.226 4.180 4.226 213,814 +0.03(+0.79%)
Jan 10, 2019 4.146 4.199 4.146 4.193 57,919 +0.04(+0.96%)
Jan 09, 2019 4.120 4.180 4.120 4.153 103,158 +0.06(+1.46%)
Jan 08, 2019 4.026 4.146 4.026 4.093 99,646 +0.07(+1.65%)
Jan 07, 2019 3.953 4.053 3.953 4.026 148,059 +0.08(+2.02%)
Jan 04, 2019 3.900 3.953 3.900 3.947 123,360 +0.08(+2.07%)
Jan 03, 2019 3.900 3.933 3.860 3.867 288,760 -0.05(-1.19%)
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.