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, 2020 4.155 4.201 4.104 4.111 244,601 -0.12(-2.75%)
Apr 29, 2020 4.140 4.242 4.125 4.227 103,647 +0.18(+4.50%)
Apr 28, 2020 4.089 4.096 4.045 4.045 78,589 +0.03(+0.72%)
Apr 27, 2020 4.002 4.019 3.994 4.016 46,772 +0.04(+1.10%)
Apr 24, 2020 3.958 3.980 3.914 3.973 71,193 +0.05(+1.30%)
Apr 23, 2020 3.922 3.993 3.907 3.922 39,313 +0.02(+0.56%)
Apr 22, 2020 3.900 3.929 3.885 3.900 92,639 +0.05(+1.32%)
Apr 21, 2020 3.820 3.849 3.813 3.849 22,837 -0.08(-2.04%)
Apr 20, 2020 3.929 3.973 3.864 3.929 38,180 -0.04(-0.92%)
Apr 17, 2020 3.929 3.987 3.914 3.965 34,359 +0.02(+0.55%)
Apr 16, 2020 3.885 3.944 3.849 3.944 52,682 +0.06(+1.50%)
Apr 15, 2020 3.885 3.929 3.859 3.885 26,978 -0.15(-3.78%)
Apr 14, 2020 4.002 4.067 3.965 4.038 43,356 +0.12(+3.16%)
Apr 13, 2020 4.002 4.002 3.885 3.914 58,865 -0.07(-1.65%)
Apr 09, 2020 3.922 4.082 3.922 3.980 168,226 +0.16(+4.19%)
Apr 08, 2020 3.733 3.842 3.733 3.820 81,200 +0.09(+2.34%)
Apr 07, 2020 3.805 3.885 3.682 3.733 102,648 +0.12(+3.22%)
Apr 06, 2020 3.500 3.657 3.500 3.616 31,014 +0.19(+5.52%)
Apr 03, 2020 3.427 3.533 3.384 3.427 83,013 -0.04(-1.05%)
Apr 02, 2020 3.361 3.529 3.361 3.463 49,107 +0.01(+0.21%)
Apr 01, 2020 3.529 3.587 3.456 3.456 172,313 -0.21(-5.75%)
Mar 31, 2020 3.718 3.794 3.656 3.667 95,708 -0.06(-1.56%)
Mar 30, 2020 3.747 3.820 3.703 3.725 54,549 -0.05(-1.35%)
Mar 27, 2020 3.776 4.006 3.711 3.776 67,620 -0.13(-3.35%)
Mar 26, 2020 3.711 3.907 3.702 3.907 94,865 +0.27(+7.40%)
Mar 25, 2020 3.442 3.769 3.442 3.638 266,557 +0.21(+6.16%)
Mar 24, 2020 3.296 3.427 3.284 3.427 102,336 +0.41(+13.49%)
Mar 23, 2020 3.223 3.223 2.929 3.019 92,798 -0.13(-4.16%)
Mar 20, 2020 3.187 3.631 3.150 3.150 80,127 -0.03(-0.92%)
Mar 19, 2020 3.165 3.201 2.925 3.180 277,228 +0.05(+1.63%)
Mar 18, 2020 3.332 3.391 2.925 3.129 279,290 -0.37(-10.60%)
Mar 17, 2020 3.427 3.507 3.347 3.500 67,234 +0.13(+3.89%)
Mar 16, 2020 2.910 3.467 2.910 3.369 175,584 -0.34(-9.22%)
Mar 13, 2020 3.754 3.754 3.463 3.711 140,051 +0.21(+6.03%)
Mar 12, 2020 3.914 3.914 3.318 3.500 283,009 -0.42(-10.66%)
Mar 11, 2020 4.110 4.152 3.917 3.917 66,124 -0.33(-7.80%)
Mar 10, 2020 4.274 4.290 4.110 4.249 183,430 +0.05(+1.27%)
Mar 09, 2020 4.487 4.487 4.039 4.195 93,234 -0.45(-9.66%)
Mar 06, 2020 4.701 4.701 4.558 4.644 106,141 -0.11(-2.40%)
Mar 05, 2020 4.850 4.852 4.744 4.758 147,533 -0.16(-3.33%)
Mar 04, 2020 4.836 4.922 4.808 4.922 56,421 +0.16(+3.44%)
Mar 03, 2020 4.786 4.900 4.751 4.758 193,758 +0.01(+0.15%)
Mar 02, 2020 4.608 4.765 4.580 4.751 187,959 +0.11(+2.46%)
Feb 28, 2020 4.630 4.672 4.516 4.637 193,749 -0.12(-2.55%)
Feb 27, 2020 4.886 4.886 4.737 4.758 174,313 -0.20(-4.02%)
Feb 26, 2020 4.993 5.036 4.950 4.957 126,552 -0.04(-0.71%)
Feb 25, 2020 5.143 5.169 4.986 4.993 113,510 -0.14(-2.77%)
Feb 24, 2020 5.150 5.157 5.092 5.135 124,293 -0.12(-2.30%)
Feb 21, 2020 5.271 5.271 5.235 5.256 42,259 -0.05(-0.94%)
Feb 20, 2020 5.299 5.306 5.249 5.306 42,018 +0.01(+0.27%)
Feb 19, 2020 5.264 5.310 5.252 5.292 66,897 +0.03(+0.54%)
Feb 18, 2020 5.292 5.292 5.228 5.264 116,912 -0.03(-0.54%)
Feb 14, 2020 5.328 5.335 5.281 5.292 61,775 -0.01(-0.14%)
Feb 13, 2020 5.321 5.328 5.285 5.299 52,917 -0.03(-0.53%)
Feb 12, 2020 5.303 5.328 5.288 5.328 42,018 +0.03(+0.54%)
Feb 11, 2020 5.256 5.306 5.225 5.299 54,463 +0.04(+0.68%)
Feb 10, 2020 5.214 5.264 5.150 5.264 84,580 +0.03(+0.62%)
Feb 07, 2020 5.246 5.246 5.221 5.231 53,912 -0.01(-0.28%)
Feb 06, 2020 5.249 5.288 5.235 5.246 100,085 +0.02(+0.48%)
Feb 05, 2020 5.192 5.256 5.191 5.221 68,688 +0.05(+0.96%)
Feb 04, 2020 5.135 5.185 5.135 5.171 31,954 +0.04(+0.83%)
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.