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 (%)
Apr 29, 2016 3.506 3.517 3.463 3.479 78,797 -0.02(-0.46%)
Apr 28, 2016 3.479 3.538 3.479 3.495 220,261 +0.01(+0.15%)
Apr 27, 2016 3.479 3.495 3.454 3.490 68,477 +0.02(+0.62%)
Apr 26, 2016 3.468 3.479 3.459 3.468 40,581 +0.01(+0.31%)
Apr 25, 2016 3.468 3.495 3.436 3.457 134,293 -0.01(-0.31%)
Apr 22, 2016 3.495 3.495 3.437 3.468 95,206 +0.02(+0.47%)
Apr 21, 2016 3.479 3.495 3.436 3.452 64,417 -0.01(-0.31%)
Apr 20, 2016 3.457 3.490 3.444 3.463 117,478 +0.03(+0.78%)
Apr 19, 2016 3.420 3.451 3.420 3.436 103,117 +0.04(+1.11%)
Apr 18, 2016 3.366 3.404 3.366 3.398 42,711 +0.01(+0.32%)
Apr 15, 2016 3.371 3.404 3.360 3.387 87,801 +0.00(+0.00%)
Apr 14, 2016 3.404 3.404 3.371 3.387 125,088 +0.00(+0.00%)
Apr 13, 2016 3.355 3.398 3.350 3.387 136,416 +0.05(+1.62%)
Apr 12, 2016 3.296 3.339 3.290 3.333 75,206 +0.04(+1.31%)
Apr 11, 2016 3.263 3.306 3.263 3.290 195,945 +0.04(+1.16%)
Apr 08, 2016 3.263 3.274 3.248 3.252 45,852 +0.02(+0.50%)
Apr 07, 2016 3.247 3.263 3.231 3.236 283,806 -0.04(-1.32%)
Apr 06, 2016 3.231 3.279 3.231 3.279 147,935 +0.04(+1.16%)
Apr 05, 2016 3.247 3.247 3.226 3.242 58,481 -0.01(-0.34%)
Apr 04, 2016 3.290 3.290 3.252 3.253 32,043 -0.04(-1.13%)
Apr 01, 2016 3.247 3.290 3.247 3.290 44,281 +0.01(+0.16%)
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%)
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.