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 (%)
Jun 30, 2017 4.264 4.273 4.252 4.270 84,201 +0.02(+0.41%)
Jun 29, 2017 4.276 4.282 4.235 4.252 64,068 -0.03(-0.81%)
Jun 28, 2017 4.258 4.299 4.258 4.287 45,155 +0.04(+0.95%)
Jun 27, 2017 4.258 4.275 4.247 4.247 14,906 -0.03(-0.81%)
Jun 26, 2017 4.276 4.281 4.258 4.281 24,274 +0.02(+0.41%)
Jun 23, 2017 4.235 4.264 4.229 4.264 51,477 +0.03(+0.68%)
Jun 22, 2017 4.247 4.247 4.212 4.235 47,150 +0.01(+0.27%)
Jun 21, 2017 4.229 4.232 4.218 4.223 44,183 +0.02(+0.41%)
Jun 20, 2017 4.293 4.293 3.963 4.206 114,044 -0.07(-1.63%)
Jun 19, 2017 4.241 4.293 4.241 4.276 48,156 +0.03(+0.68%)
Jun 16, 2017 4.287 4.287 4.223 4.247 44,790 -0.03(-0.68%)
Jun 15, 2017 4.310 4.310 4.258 4.276 66,702 -0.04(-0.94%)
Jun 14, 2017 4.397 4.397 4.316 4.316 18,567 -0.05(-1.06%)
Jun 13, 2017 4.351 4.368 4.316 4.362 66,412 +0.03(+0.80%)
Jun 12, 2017 4.362 4.362 4.316 4.328 15,804 -0.03(-0.79%)
Jun 09, 2017 4.362 4.362 4.339 4.362 12,506 -0.01(-0.13%)
Jun 08, 2017 4.357 4.368 4.345 4.368 123,351 +0.01(+0.17%)
Jun 07, 2017 4.369 4.379 4.345 4.360 24,802 -0.02(-0.43%)
Jun 06, 2017 4.368 4.385 4.341 4.379 39,406 +0.03(+0.66%)
Jun 05, 2017 4.351 4.368 4.345 4.351 11,544 -0.02(-0.39%)
Jun 02, 2017 4.356 4.368 4.348 4.368 14,952 +0.02(+0.39%)
Jun 01, 2017 4.328 4.351 4.328 4.351 13,285 +0.05(+1.06%)
May 31, 2017 4.322 4.322 4.300 4.305 11,182 -0.03(-0.66%)
May 30, 2017 4.328 4.345 4.320 4.333 15,825 +0.01(+0.26%)
May 26, 2017 4.345 4.345 4.313 4.322 44,717 -0.01(-0.13%)
May 25, 2017 4.356 4.381 4.328 4.328 22,036 -0.01(-0.13%)
May 24, 2017 4.322 4.373 4.322 4.333 14,719 -0.02(-0.39%)
May 23, 2017 4.391 4.391 4.345 4.351 50,017 -0.03(-0.78%)
May 22, 2017 4.385 4.385 4.359 4.385 20,558 +0.03(+0.66%)
May 19, 2017 4.329 4.362 4.328 4.356 23,609 +0.05(+1.20%)
May 18, 2017 4.265 4.322 4.265 4.305 46,977 +0.01(+0.13%)
May 17, 2017 4.328 4.328 4.292 4.299 59,902 -0.04(-0.92%)
May 16, 2017 4.328 4.353 4.316 4.339 62,235 +0.01(+0.13%)
May 15, 2017 4.368 4.373 4.333 4.333 23,157 +0.03(+0.66%)
May 12, 2017 4.305 4.328 4.305 4.305 49,205 +0.01(+0.13%)
May 11, 2017 4.341 4.345 4.299 4.299 30,203 -0.01(-0.27%)
May 10, 2017 4.296 4.310 4.294 4.310 7,731 +0.02(+0.40%)
May 09, 2017 4.288 4.305 4.288 4.293 64,548 -0.01(-0.13%)
May 08, 2017 4.282 4.300 4.276 4.299 36,775 +0.00(+0.00%)
May 05, 2017 4.282 4.299 4.259 4.299 80,569 +0.03(+0.80%)
May 04, 2017 4.294 4.299 4.265 4.265 45,532 -0.05(-1.19%)
May 03, 2017 4.310 4.328 4.299 4.316 35,565 +0.02(+0.40%)
May 02, 2017 4.293 4.322 4.293 4.299 52,957 -0.01(-0.27%)
May 01, 2017 4.332 4.332 4.305 4.310 12,746 +0.01(+0.13%)
Apr 28, 2017 4.305 4.316 4.293 4.305 24,403 -0.03(-0.66%)
Apr 27, 2017 4.305 4.339 4.305 4.333 36,702 +0.01(+0.13%)
Apr 26, 2017 4.310 4.340 4.310 4.328 52,751 -0.02(-0.39%)
Apr 25, 2017 4.310 4.351 4.305 4.345 82,288 +0.01(+0.13%)
Apr 24, 2017 4.322 4.339 4.316 4.339 58,091 +0.03(+0.80%)
Apr 21, 2017 4.316 4.316 4.276 4.305 43,900 +0.00(+0.00%)
Apr 20, 2017 4.293 4.322 4.269 4.305 129,239 +0.03(+0.80%)
Apr 19, 2017 4.270 4.299 4.259 4.270 112,926 -0.02(-0.40%)
Apr 18, 2017 4.299 4.305 4.230 4.288 62,749 -0.01(-0.13%)
Apr 17, 2017 4.288 4.328 4.288 4.293 20,450 +0.01(+0.13%)
Apr 13, 2017 4.293 4.310 4.270 4.288 51,775 +0.01(+0.13%)
Apr 12, 2017 4.316 4.316 4.276 4.282 20,598 -0.03(-0.79%)
Apr 11, 2017 4.299 4.322 4.265 4.316 32,208 +0.03(+0.67%)
Apr 10, 2017 4.293 4.311 4.265 4.288 10,971 +0.01(+0.13%)
Apr 07, 2017 4.259 4.282 4.237 4.282 11,779 +0.03(+0.81%)
Apr 06, 2017 4.253 4.253 4.230 4.248 37,783 +0.02(+0.41%)
Apr 05, 2017 4.259 4.293 4.230 4.230 67,794 -0.01(-0.27%)
Apr 04, 2017 4.225 4.242 4.213 4.242 102,943 +0.02(+0.40%)
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.