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 30, 2019 4.748 4.751 4.728 4.748 25,752 -0.01(-0.14%)
Apr 29, 2019 4.762 4.762 4.728 4.755 39,476 -0.02(-0.43%)
Apr 26, 2019 4.768 4.782 4.735 4.775 86,072 -0.03(-0.56%)
Apr 25, 2019 4.816 4.836 4.794 4.802 34,824 -0.01(-0.28%)
Apr 24, 2019 4.762 4.816 4.714 4.816 54,077 +0.03(+0.71%)
Apr 23, 2019 4.782 4.799 4.768 4.782 45,894 -0.01(-0.14%)
Apr 22, 2019 4.809 4.809 4.721 4.789 165,220 -0.01(-0.28%)
Apr 18, 2019 4.782 4.829 4.762 4.802 85,333 -0.01(-0.14%)
Apr 17, 2019 4.762 4.833 4.762 4.809 63,619 -0.00(-0.07%)
Apr 16, 2019 4.768 4.823 4.741 4.812 108,972 +0.02(+0.35%)
Apr 15, 2019 4.802 4.802 4.755 4.796 28,378 -0.02(-0.42%)
Apr 12, 2019 4.782 4.816 4.741 4.816 71,013 +0.04(+0.85%)
Apr 11, 2019 4.755 4.789 4.755 4.775 65,245 +0.00(+0.10%)
Apr 10, 2019 4.755 4.775 4.752 4.771 42,972 +0.01(+0.19%)
Apr 09, 2019 4.768 4.768 4.724 4.762 46,880 -0.01(-0.14%)
Apr 08, 2019 4.728 4.775 4.714 4.768 55,731 +0.04(+0.87%)
Apr 05, 2019 4.701 4.728 4.701 4.727 47,686 +0.03(+0.71%)
Apr 04, 2019 4.709 4.714 4.691 4.694 18,655 -0.01(-0.29%)
Apr 03, 2019 4.647 4.735 4.647 4.707 82,942 +0.05(+1.16%)
Apr 02, 2019 4.647 4.680 4.626 4.653 860,458 +0.01(+0.29%)
Apr 01, 2019 4.626 4.680 4.626 4.640 394,895 +0.00(+0.00%)
Mar 29, 2019 4.599 4.640 4.599 4.640 123,424 +0.05(+1.18%)
Mar 28, 2019 4.558 4.599 4.558 4.586 39,142 +0.01(+0.15%)
Mar 27, 2019 4.599 4.608 4.562 4.579 39,600 -0.01(-0.15%)
Mar 26, 2019 4.545 4.623 4.545 4.586 61,945 +0.01(+0.30%)
Mar 25, 2019 4.558 4.572 4.525 4.572 55,323 -0.01(-0.30%)
Mar 22, 2019 4.660 4.667 4.579 4.586 46,653 -0.07(-1.60%)
Mar 21, 2019 4.613 4.667 4.592 4.660 154,076 +0.04(+0.88%)
Mar 20, 2019 4.653 4.660 4.619 4.619 32,279 -0.03(-0.60%)
Mar 19, 2019 4.660 4.680 4.633 4.647 19,434 +0.01(+0.17%)
Mar 18, 2019 4.640 4.687 4.640 4.640 50,304 +0.01(+0.29%)
Mar 15, 2019 4.660 4.660 4.581 4.626 54,625 +0.02(+0.44%)
Mar 14, 2019 4.687 4.694 4.599 4.606 78,730 -0.00(-0.01%)
Mar 13, 2019 4.560 4.613 4.560 4.606 58,323 +0.03(+0.73%)
Mar 12, 2019 4.566 4.580 4.546 4.573 31,998 +0.03(+0.73%)
Mar 11, 2019 4.520 4.560 4.520 4.540 63,745 +0.05(+1.04%)
Mar 08, 2019 4.506 4.506 4.486 4.493 45,220 -0.01(-0.30%)
Mar 07, 2019 4.533 4.543 4.473 4.506 70,199 -0.02(-0.44%)
Mar 06, 2019 4.593 4.650 4.526 4.526 131,399 -0.09(-1.95%)
Mar 05, 2019 4.626 4.626 4.607 4.616 37,968 -0.02(-0.36%)
Mar 04, 2019 4.686 4.686 4.593 4.633 282,276 +0.01(+0.14%)
Mar 01, 2019 4.639 4.653 4.606 4.626 39,060 +0.03(+0.58%)
Feb 28, 2019 4.593 4.609 4.593 4.600 52,102 -0.02(-0.43%)
Feb 27, 2019 4.606 4.633 4.600 4.619 38,746 +0.01(+0.29%)
Feb 26, 2019 4.613 4.642 4.606 4.606 49,171 -0.01(-0.29%)
Feb 25, 2019 4.626 4.773 4.619 4.619 397,267 +0.01(+0.14%)
Feb 22, 2019 4.606 4.639 4.593 4.613 57,689 +0.01(+0.29%)
Feb 21, 2019 4.626 4.633 4.594 4.600 103,593 -0.03(-0.58%)
Feb 20, 2019 4.573 4.659 4.560 4.626 108,295 +0.07(+1.61%)
Feb 19, 2019 4.520 4.558 4.513 4.553 67,384 +0.03(+0.59%)
Feb 15, 2019 4.526 4.526 4.513 4.526 37,558 +0.01(+0.29%)
Feb 14, 2019 4.460 4.513 4.460 4.513 25,963 +0.03(+0.74%)
Feb 13, 2019 4.460 4.493 4.460 4.480 58,681 +0.01(+0.30%)
Feb 12, 2019 4.440 4.486 4.440 4.466 25,189 +0.04(+0.90%)
Feb 11, 2019 4.433 4.433 4.406 4.426 33,360 +0.01(+0.15%)
Feb 08, 2019 4.420 4.426 4.393 4.420 28,243 -0.00(-0.08%)
Feb 07, 2019 4.466 4.466 4.400 4.423 155,153 -0.05(-1.12%)
Feb 06, 2019 4.446 4.473 4.446 4.473 42,431 +0.03(+0.60%)
Feb 05, 2019 4.440 4.465 4.433 4.446 33,748 +0.01(+0.30%)
Feb 04, 2019 4.426 4.433 4.405 4.433 20,476 +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.