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

Sprott Focus Trust, Inc. (NQ: FUND )

7.710 +0.050 (+0.65%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 30, 2019 4.747 4.750 4.727 4.747 25,756 -0.01(-0.14%)
Apr 29, 2019 4.761 4.761 4.727 4.754 39,483 -0.02(-0.43%)
Apr 26, 2019 4.768 4.781 4.734 4.774 86,087 -0.03(-0.56%)
Apr 25, 2019 4.815 4.835 4.794 4.801 34,830 -0.01(-0.28%)
Apr 24, 2019 4.761 4.815 4.713 4.815 54,087 +0.03(+0.71%)
Apr 23, 2019 4.781 4.798 4.768 4.781 45,902 -0.01(-0.14%)
Apr 22, 2019 4.808 4.808 4.720 4.788 165,248 -0.01(-0.28%)
Apr 18, 2019 4.781 4.829 4.761 4.801 85,348 -0.01(-0.14%)
Apr 17, 2019 4.761 4.832 4.761 4.808 63,630 -0.00(-0.07%)
Apr 16, 2019 4.768 4.822 4.741 4.812 108,990 +0.02(+0.35%)
Apr 15, 2019 4.801 4.801 4.754 4.795 28,383 -0.02(-0.42%)
Apr 12, 2019 4.781 4.815 4.741 4.815 71,025 +0.04(+0.85%)
Apr 11, 2019 4.754 4.788 4.754 4.774 65,256 +0.00(+0.10%)
Apr 10, 2019 4.754 4.774 4.751 4.770 42,980 +0.01(+0.18%)
Apr 09, 2019 4.768 4.768 4.724 4.761 46,888 -0.01(-0.14%)
Apr 08, 2019 4.727 4.774 4.713 4.768 55,740 +0.04(+0.87%)
Apr 05, 2019 4.700 4.727 4.700 4.726 47,694 +0.03(+0.71%)
Apr 04, 2019 4.708 4.713 4.690 4.693 18,658 -0.01(-0.29%)
Apr 03, 2019 4.646 4.734 4.646 4.707 82,956 +0.05(+1.16%)
Apr 02, 2019 4.646 4.680 4.625 4.653 860,607 +0.01(+0.29%)
Apr 01, 2019 4.625 4.680 4.625 4.639 394,963 +0.00(+0.00%)
Mar 29, 2019 4.598 4.639 4.598 4.639 123,445 +0.05(+1.18%)
Mar 28, 2019 4.558 4.598 4.558 4.585 39,149 +0.01(+0.15%)
Mar 27, 2019 4.598 4.607 4.561 4.578 39,607 -0.01(-0.15%)
Mar 26, 2019 4.545 4.622 4.545 4.585 61,956 +0.01(+0.30%)
Mar 25, 2019 4.558 4.571 4.524 4.571 55,333 -0.01(-0.30%)
Mar 22, 2019 4.659 4.666 4.578 4.585 46,661 -0.07(-1.60%)
Mar 21, 2019 4.612 4.666 4.592 4.659 154,103 +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 19,438 +0.01(+0.17%)
Mar 18, 2019 4.639 4.686 4.639 4.639 50,312 +0.01(+0.29%)
Mar 15, 2019 4.659 4.659 4.580 4.625 54,634 +0.02(+0.44%)
Mar 14, 2019 4.686 4.693 4.598 4.605 78,743 +0.00(+0.00%)
Mar 13, 2019 4.559 4.612 4.559 4.605 58,337 +0.03(+0.73%)
Mar 12, 2019 4.565 4.578 4.545 4.572 32,005 +0.03(+0.73%)
Mar 11, 2019 4.519 4.559 4.519 4.539 63,760 +0.05(+1.04%)
Mar 08, 2019 4.505 4.505 4.485 4.492 45,230 -0.01(-0.30%)
Mar 07, 2019 4.532 4.542 4.472 4.505 70,215 -0.02(-0.44%)
Mar 06, 2019 4.592 4.649 4.525 4.525 131,430 -0.09(-1.95%)
Mar 05, 2019 4.625 4.625 4.606 4.615 37,977 -0.02(-0.36%)
Mar 04, 2019 4.685 4.685 4.592 4.632 282,341 +0.01(+0.14%)
Mar 01, 2019 4.638 4.652 4.605 4.625 39,069 +0.03(+0.58%)
Feb 28, 2019 4.592 4.608 4.592 4.598 52,114 -0.02(-0.43%)
Feb 27, 2019 4.605 4.632 4.598 4.618 38,755 +0.01(+0.29%)
Feb 26, 2019 4.612 4.641 4.605 4.605 49,182 -0.01(-0.29%)
Feb 25, 2019 4.625 4.771 4.618 4.618 397,359 +0.01(+0.14%)
Feb 22, 2019 4.605 4.638 4.592 4.612 57,702 +0.01(+0.29%)
Feb 21, 2019 4.625 4.632 4.593 4.598 103,617 -0.03(-0.58%)
Feb 20, 2019 4.572 4.658 4.559 4.625 108,320 +0.07(+1.61%)
Feb 19, 2019 4.519 4.557 4.512 4.552 67,399 +0.03(+0.59%)
Feb 15, 2019 4.525 4.525 4.512 4.525 37,566 +0.01(+0.29%)
Feb 14, 2019 4.459 4.512 4.459 4.512 25,969 +0.03(+0.74%)
Feb 13, 2019 4.459 4.492 4.459 4.479 58,694 +0.01(+0.30%)
Feb 12, 2019 4.439 4.485 4.439 4.465 25,195 +0.04(+0.90%)
Feb 11, 2019 4.432 4.432 4.405 4.425 33,368 +0.01(+0.15%)
Feb 08, 2019 4.419 4.425 4.392 4.419 28,250 -0.00(-0.08%)
Feb 07, 2019 4.465 4.465 4.399 4.422 155,189 -0.05(-1.12%)
Feb 06, 2019 4.445 4.472 4.445 4.472 42,441 +0.03(+0.60%)
Feb 05, 2019 4.439 4.464 4.432 4.445 33,756 +0.01(+0.30%)
Feb 04, 2019 4.425 4.432 4.404 4.432 20,481 +0.04(+0.91%)
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.