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 29, 2018 4.837 4.893 4.837 4.874 28,969 +0.03(+0.64%)
Jun 28, 2018 4.856 4.856 4.799 4.843 146,345 +0.00(+0.00%)
Jun 27, 2018 4.912 4.918 4.843 4.843 85,006 -0.06(-1.15%)
Jun 26, 2018 4.918 4.918 4.893 4.899 99,230 +0.01(+0.13%)
Jun 25, 2018 4.974 4.974 4.882 4.893 200,326 -0.06(-1.26%)
Jun 22, 2018 4.999 5.011 4.943 4.955 377,225 +0.02(+0.38%)
Jun 21, 2018 4.974 4.993 4.937 4.937 81,815 -0.04(-0.88%)
Jun 20, 2018 4.949 4.999 4.949 4.980 64,834 +0.05(+1.01%)
Jun 19, 2018 4.949 4.961 4.924 4.930 139,940 -0.03(-0.63%)
Jun 18, 2018 4.974 4.974 4.948 4.962 134,365 -0.01(-0.25%)
Jun 15, 2018 4.999 4.962 4.974 67,480 -0.02(-0.50%)
Jun 14, 2018 5.086 5.086 4.986 4.999 201,602 +0.03(+0.61%)
Jun 13, 2018 4.974 4.999 4.932 4.968 256,534 +0.01(+0.25%)
Jun 12, 2018 4.957 4.974 4.943 4.956 565,757 -0.01(-0.12%)
Jun 11, 2018 4.950 4.981 4.944 4.962 160,607 +0.01(+0.25%)
Jun 08, 2018 4.970 4.970 4.950 4.950 52,236 +0.00(+0.00%)
Jun 07, 2018 4.968 4.968 4.944 4.950 50,790 -0.01(-0.12%)
Jun 06, 2018 4.981 4.981 4.950 4.956 76,557 +0.01(+0.12%)
Jun 05, 2018 4.938 4.956 4.919 4.950 201,441 +0.04(+0.88%)
Jun 04, 2018 4.883 4.913 4.883 4.907 42,318 +0.01(+0.19%)
Jun 01, 2018 4.905 4.944 4.898 4.898 50,904 +0.01(+0.19%)
May 31, 2018 4.901 4.901 4.864 4.889 48,179 +0.01(+0.25%)
May 30, 2018 4.858 4.913 4.852 4.876 45,391 +0.02(+0.38%)
May 29, 2018 4.919 4.919 4.833 4.858 62,167 -0.03(-0.63%)
May 25, 2018 4.889 4.889 4.889 0 -0.01(-0.13%)
May 24, 2018 4.864 4.907 4.846 4.895 36,732 +0.02(+0.50%)
May 23, 2018 4.876 4.895 4.870 4.870 65,527 -0.02(-0.38%)
May 22, 2018 4.925 4.925 4.889 4.889 33,809 -0.04(-0.75%)
May 21, 2018 4.925 4.944 4.907 4.925 123,424 +0.03(+0.63%)
May 18, 2018 4.895 4.906 4.864 4.895 48,672 -0.01(-0.13%)
May 17, 2018 4.895 4.907 4.883 4.901 43,661 +0.04(+0.76%)
May 16, 2018 4.858 4.894 4.840 4.864 50,016 +0.01(+0.13%)
May 15, 2018 4.840 4.858 4.811 4.858 26,838 -0.01(-0.13%)
May 14, 2018 4.874 4.876 4.864 4.864 32,689 +0.01(+0.13%)
May 11, 2018 4.852 4.858 4.833 4.858 62,657 +0.02(+0.38%)
May 10, 2018 4.766 4.840 4.748 4.840 41,613 +0.05(+1.02%)
May 09, 2018 4.754 4.790 4.754 4.790 26,023 +0.05(+1.03%)
May 08, 2018 4.748 4.754 4.711 4.741 61,880 -0.01(-0.27%)
May 07, 2018 4.748 4.765 4.724 4.754 40,294 +0.03(+0.53%)
May 04, 2018 4.662 4.753 4.662 4.729 107,343 +0.04(+0.78%)
May 03, 2018 4.697 4.717 4.668 4.692 107,957 -0.00(-0.07%)
May 02, 2018 4.723 4.723 4.692 4.695 81,360 -0.05(-1.10%)
May 01, 2018 4.723 4.748 4.692 4.748 45,294 +0.02(+0.39%)
Apr 30, 2018 4.729 4.776 4.724 4.729 56,498 -0.01(-0.13%)
Apr 27, 2018 4.754 4.754 4.725 4.735 92,763 +0.01(+0.13%)
Apr 26, 2018 4.717 4.741 4.698 4.729 240,410 +0.02(+0.52%)
Apr 25, 2018 4.735 4.735 4.693 4.705 105,557 -0.02(-0.52%)
Apr 24, 2018 4.773 4.773 4.729 4.729 38,269 -0.03(-0.64%)
Apr 23, 2018 4.797 4.797 4.741 4.760 145,601 -0.04(-0.90%)
Apr 20, 2018 4.803 4.803 4.760 4.803 56,311 -0.01(-0.13%)
Apr 19, 2018 4.846 4.852 4.803 4.809 148,322 -0.05(-1.01%)
Apr 18, 2018 4.901 4.901 4.852 4.858 87,361 +0.00(+0.00%)
Apr 17, 2018 4.862 4.862 4.846 4.858 114,884 +0.02(+0.51%)
Apr 16, 2018 4.849 4.858 4.833 4.833 84,994 +0.00(+0.00%)
Apr 13, 2018 4.925 4.925 4.788 4.833 36,783 +0.03(+0.64%)
Apr 12, 2018 4.772 4.828 4.772 4.803 63,864 +0.02(+0.38%)
Apr 11, 2018 4.711 4.809 4.711 4.784 93,456 -0.02(-0.38%)
Apr 10, 2018 4.778 4.846 4.778 4.803 47,996 +0.05(+1.03%)
Apr 09, 2018 4.784 4.784 4.754 4.754 94,461 -0.02(-0.51%)
Apr 06, 2018 4.781 4.803 4.754 4.778 26,678 -0.01(-0.26%)
Apr 05, 2018 4.784 4.814 4.784 4.790 66,118 +0.01(+0.13%)
Apr 04, 2018 4.698 4.797 4.698 4.784 294,918 +0.04(+0.91%)
Apr 03, 2018 4.772 4.772 4.735 4.741 60,665 +0.01(+0.13%)
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.