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 UNCHANGED
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 (%)
Apr 28, 2017 4.306 4.317 4.294 4.306 24,398 -0.03(-0.66%)
Apr 27, 2017 4.306 4.340 4.306 4.334 36,694 +0.01(+0.13%)
Apr 26, 2017 4.311 4.341 4.311 4.329 52,740 -0.02(-0.39%)
Apr 25, 2017 4.311 4.351 4.306 4.346 82,272 +0.01(+0.13%)
Apr 24, 2017 4.323 4.340 4.317 4.340 58,079 +0.03(+0.80%)
Apr 21, 2017 4.317 4.317 4.277 4.306 43,891 +0.00(+0.00%)
Apr 20, 2017 4.294 4.323 4.270 4.306 129,213 +0.03(+0.80%)
Apr 19, 2017 4.271 4.300 4.260 4.271 112,903 -0.02(-0.40%)
Apr 18, 2017 4.300 4.306 4.231 4.288 62,737 -0.01(-0.13%)
Apr 17, 2017 4.288 4.329 4.288 4.294 20,446 +0.01(+0.13%)
Apr 13, 2017 4.294 4.311 4.271 4.288 51,764 +0.01(+0.13%)
Apr 12, 2017 4.317 4.317 4.277 4.283 20,594 -0.03(-0.79%)
Apr 11, 2017 4.300 4.323 4.266 4.317 32,201 +0.03(+0.67%)
Apr 10, 2017 4.294 4.311 4.266 4.288 10,968 +0.01(+0.13%)
Apr 07, 2017 4.260 4.283 4.238 4.283 11,776 +0.03(+0.81%)
Apr 06, 2017 4.254 4.254 4.231 4.248 37,775 +0.02(+0.41%)
Apr 05, 2017 4.260 4.294 4.231 4.231 67,780 -0.01(-0.27%)
Apr 04, 2017 4.226 4.243 4.214 4.243 102,922 +0.02(+0.40%)
Apr 03, 2017 4.231 4.231 4.214 4.226 36,558 -0.02(-0.54%)
Mar 31, 2017 4.220 4.248 4.197 4.248 58,235 +0.04(+0.95%)
Mar 30, 2017 4.191 4.214 4.191 4.208 117,795 +0.00(+0.00%)
Mar 29, 2017 4.197 4.213 4.180 4.208 67,181 -0.01(-0.14%)
Mar 28, 2017 4.186 4.214 4.174 4.214 45,430 +0.05(+1.10%)
Mar 27, 2017 4.163 4.186 4.163 4.168 48,055 -0.03(-0.82%)
Mar 24, 2017 4.220 4.220 4.168 4.203 28,211 +0.01(+0.14%)
Mar 23, 2017 4.197 4.208 4.197 4.197 14,464 +0.01(+0.27%)
Mar 22, 2017 4.203 4.203 4.163 4.186 28,833 -0.02(-0.41%)
Mar 21, 2017 4.220 4.220 4.191 4.203 92,929 +0.01(+0.14%)
Mar 20, 2017 4.220 4.220 4.163 4.197 22,915 -0.01(-0.14%)
Mar 17, 2017 4.203 4.203 4.157 4.203 26,817 +0.02(+0.41%)
Mar 16, 2017 4.157 4.186 4.146 4.186 18,644 +0.05(+1.24%)
Mar 15, 2017 4.140 4.151 4.094 4.134 84,582 +0.01(+0.28%)
Mar 14, 2017 4.111 4.128 4.083 4.123 68,590 -0.02(-0.41%)
Mar 13, 2017 4.128 4.146 4.117 4.140 59,769 +0.03(+0.70%)
Mar 10, 2017 4.123 4.123 4.084 4.111 43,340 +0.01(+0.14%)
Mar 09, 2017 4.173 4.173 4.089 4.106 55,568 -0.05(-1.22%)
Mar 08, 2017 4.179 4.188 4.156 4.156 22,069 -0.01(-0.14%)
Mar 07, 2017 4.168 4.179 4.156 4.162 35,986 -0.01(-0.14%)
Mar 06, 2017 4.218 4.232 4.168 4.168 105,084 -0.05(-1.20%)
Mar 03, 2017 4.258 4.269 4.207 4.218 60,660 -0.05(-1.06%)
Mar 02, 2017 4.280 4.282 4.263 4.263 59,361 -0.04(-0.92%)
Mar 01, 2017 4.286 4.326 4.286 4.303 80,683 +0.05(+1.06%)
Feb 28, 2017 4.286 4.297 4.258 4.258 39,616 -0.05(-1.05%)
Feb 27, 2017 4.280 4.342 4.280 4.303 35,245 +0.03(+0.78%)
Feb 24, 2017 4.235 4.275 4.230 4.270 11,435 +0.03(+0.67%)
Feb 23, 2017 4.303 4.303 4.235 4.241 52,678 -0.04(-0.92%)
Feb 22, 2017 4.275 4.280 4.247 4.280 12,804 +0.01(+0.25%)
Feb 21, 2017 4.269 4.286 4.237 4.270 38,969 +0.01(+0.15%)
Feb 17, 2017 4.263 4.263 4.263 0 -0.01(-0.26%)
Feb 16, 2017 4.331 4.333 4.263 4.275 33,610 -0.07(-1.56%)
Feb 15, 2017 4.297 4.348 4.286 4.342 95,686 +0.04(+1.00%)
Feb 14, 2017 4.258 4.303 4.258 4.299 76,944 +0.04(+0.98%)
Feb 13, 2017 4.241 4.275 4.241 4.258 69,475 +0.03(+0.67%)
Feb 10, 2017 4.218 4.235 4.207 4.230 55,743 +0.03(+0.81%)
Feb 09, 2017 4.190 4.231 4.190 4.196 41,169 -0.01(-0.27%)
Feb 08, 2017 4.190 4.218 4.190 4.207 60,715 +0.03(+0.67%)
Feb 07, 2017 4.196 4.203 4.178 4.179 52,757 -0.02(-0.54%)
Feb 06, 2017 4.196 4.213 4.186 4.201 23,829 +0.02(+0.40%)
Feb 03, 2017 4.162 4.213 4.156 4.185 62,568 +0.01(+0.27%)
Feb 02, 2017 4.162 4.173 4.145 4.173 54,990 +0.03(+0.68%)
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.