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 (%)
Apr 28, 2017 4.304 4.316 4.293 4.304 24,407 -0.03(-0.66%)
Apr 27, 2017 4.304 4.338 4.304 4.333 36,707 +0.01(+0.13%)
Apr 26, 2017 4.310 4.339 4.310 4.327 52,759 -0.02(-0.39%)
Apr 25, 2017 4.310 4.350 4.304 4.344 82,301 +0.01(+0.13%)
Apr 24, 2017 4.321 4.338 4.316 4.338 58,100 +0.03(+0.80%)
Apr 21, 2017 4.316 4.316 4.276 4.304 43,906 +0.00(+0.00%)
Apr 20, 2017 4.293 4.321 4.268 4.304 129,259 +0.03(+0.80%)
Apr 19, 2017 4.270 4.298 4.258 4.270 112,943 -0.02(-0.40%)
Apr 18, 2017 4.298 4.304 4.230 4.287 62,759 -0.01(-0.13%)
Apr 17, 2017 4.287 4.327 4.287 4.293 20,453 +0.01(+0.13%)
Apr 13, 2017 4.293 4.310 4.270 4.287 51,783 +0.01(+0.13%)
Apr 12, 2017 4.316 4.316 4.276 4.281 20,601 -0.03(-0.79%)
Apr 11, 2017 4.298 4.321 4.264 4.316 32,213 +0.03(+0.67%)
Apr 10, 2017 4.293 4.310 4.264 4.287 10,972 +0.01(+0.13%)
Apr 07, 2017 4.258 4.281 4.236 4.281 11,781 +0.03(+0.81%)
Apr 06, 2017 4.253 4.253 4.230 4.247 37,788 +0.02(+0.41%)
Apr 05, 2017 4.258 4.293 4.230 4.230 67,804 -0.01(-0.27%)
Apr 04, 2017 4.224 4.241 4.213 4.241 102,959 +0.02(+0.40%)
Apr 03, 2017 4.230 4.230 4.213 4.224 36,571 -0.02(-0.54%)
Mar 31, 2017 4.218 4.247 4.196 4.247 58,256 +0.04(+0.95%)
Mar 30, 2017 4.190 4.213 4.190 4.207 117,836 +0.00(+0.00%)
Mar 29, 2017 4.196 4.211 4.178 4.207 67,204 -0.01(-0.14%)
Mar 28, 2017 4.184 4.213 4.173 4.213 45,446 +0.05(+1.10%)
Mar 27, 2017 4.161 4.184 4.161 4.167 48,072 -0.03(-0.82%)
Mar 24, 2017 4.218 4.218 4.167 4.201 28,221 +0.01(+0.14%)
Mar 23, 2017 4.196 4.207 4.196 4.196 14,470 +0.01(+0.27%)
Mar 22, 2017 4.201 4.201 4.161 4.184 28,843 -0.02(-0.41%)
Mar 21, 2017 4.218 4.218 4.190 4.201 92,962 +0.01(+0.14%)
Mar 20, 2017 4.218 4.218 4.161 4.196 22,923 -0.01(-0.14%)
Mar 17, 2017 4.201 4.201 4.155 4.201 26,826 +0.02(+0.41%)
Mar 16, 2017 4.155 4.184 4.144 4.184 18,651 +0.05(+1.24%)
Mar 15, 2017 4.138 4.149 4.093 4.133 84,612 +0.01(+0.28%)
Mar 14, 2017 4.110 4.127 4.081 4.121 68,615 -0.02(-0.41%)
Mar 13, 2017 4.127 4.144 4.115 4.138 59,790 +0.03(+0.70%)
Mar 10, 2017 4.121 4.121 4.082 4.110 43,355 +0.01(+0.14%)
Mar 09, 2017 4.172 4.172 4.087 4.104 55,588 -0.05(-1.22%)
Mar 08, 2017 4.177 4.186 4.155 4.155 22,077 -0.01(-0.14%)
Mar 07, 2017 4.166 4.177 4.155 4.161 35,999 -0.01(-0.14%)
Mar 06, 2017 4.217 4.231 4.166 4.166 105,122 -0.05(-1.20%)
Mar 03, 2017 4.256 4.268 4.206 4.217 60,682 -0.05(-1.06%)
Mar 02, 2017 4.279 4.280 4.262 4.262 59,382 -0.04(-0.92%)
Mar 01, 2017 4.285 4.324 4.285 4.301 80,712 +0.05(+1.06%)
Feb 28, 2017 4.285 4.296 4.256 4.256 39,630 -0.05(-1.05%)
Feb 27, 2017 4.279 4.341 4.279 4.301 35,258 +0.03(+0.78%)
Feb 24, 2017 4.234 4.273 4.228 4.268 11,439 +0.03(+0.67%)
Feb 23, 2017 4.301 4.301 4.234 4.239 52,696 -0.04(-0.92%)
Feb 22, 2017 4.273 4.279 4.245 4.279 12,808 +0.01(+0.25%)
Feb 21, 2017 4.268 4.285 4.235 4.268 38,983 +0.01(+0.15%)
Feb 17, 2017 4.262 4.262 4.262 0 -0.01(-0.26%)
Feb 16, 2017 4.330 4.332 4.262 4.273 33,622 -0.07(-1.56%)
Feb 15, 2017 4.296 4.347 4.285 4.341 95,720 +0.04(+1.00%)
Feb 14, 2017 4.256 4.301 4.256 4.298 76,971 +0.04(+0.98%)
Feb 13, 2017 4.239 4.273 4.239 4.256 69,500 +0.03(+0.67%)
Feb 10, 2017 4.217 4.234 4.206 4.228 55,763 +0.03(+0.81%)
Feb 09, 2017 4.189 4.230 4.189 4.194 41,184 -0.01(-0.27%)
Feb 08, 2017 4.189 4.217 4.189 4.206 60,737 +0.03(+0.67%)
Feb 07, 2017 4.194 4.202 4.177 4.177 52,776 -0.02(-0.54%)
Feb 06, 2017 4.194 4.211 4.184 4.200 23,838 +0.02(+0.40%)
Feb 03, 2017 4.161 4.211 4.154 4.183 62,591 +0.01(+0.27%)
Feb 02, 2017 4.161 4.172 4.144 4.172 55,009 +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.