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

Sprott Focus Trust, Inc. (NQ: FUND )

7.840 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 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 (%)
May 31, 2018 4.988 4.988 4.951 4.976 47,337 +0.01(+0.25%)
May 30, 2018 4.944 5.001 4.938 4.963 44,598 +0.02(+0.38%)
May 29, 2018 5.007 5.007 4.919 4.944 61,081 -0.03(-0.63%)
May 25, 2018 4.976 4.976 4.976 0 -0.01(-0.13%)
May 24, 2018 4.951 4.994 4.932 4.982 36,090 +0.02(+0.50%)
May 23, 2018 4.963 4.982 4.957 4.957 64,382 -0.02(-0.38%)
May 22, 2018 5.013 5.013 4.976 4.976 33,218 -0.04(-0.75%)
May 21, 2018 5.013 5.032 4.994 5.013 121,268 +0.03(+0.63%)
May 18, 2018 4.982 4.994 4.951 4.982 47,822 -0.01(-0.13%)
May 17, 2018 4.982 4.994 4.970 4.988 42,898 +0.04(+0.76%)
May 16, 2018 4.944 4.981 4.926 4.951 49,142 +0.01(+0.13%)
May 15, 2018 4.926 4.944 4.896 4.944 26,369 -0.01(-0.13%)
May 14, 2018 4.961 4.963 4.951 4.951 32,118 +0.01(+0.13%)
May 11, 2018 4.938 4.944 4.919 4.944 61,563 +0.02(+0.38%)
May 10, 2018 4.851 4.926 4.832 4.926 40,886 +0.05(+1.02%)
May 09, 2018 4.838 4.876 4.838 4.876 25,568 +0.05(+1.03%)
May 08, 2018 4.832 4.838 4.795 4.826 60,799 -0.01(-0.27%)
May 07, 2018 4.832 4.850 4.808 4.839 39,590 +0.03(+0.53%)
May 04, 2018 4.745 4.838 4.745 4.813 105,467 +0.04(+0.78%)
May 03, 2018 4.781 4.801 4.751 4.776 106,071 -0.00(-0.07%)
May 02, 2018 4.807 4.807 4.775 4.779 79,939 -0.05(-1.10%)
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.