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

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 28, 2019 4.614 4.662 4.579 4.648 36,252 +0.06(+1.35%)
Jun 27, 2019 4.510 4.593 4.484 4.586 60,530 +0.08(+1.84%)
Jun 26, 2019 4.503 4.510 4.474 4.503 30,356 +0.03(+0.62%)
Jun 25, 2019 4.531 4.538 4.476 4.476 28,220 -0.03(-0.76%)
Jun 24, 2019 4.524 4.538 4.503 4.510 32,727 +0.00(+0.00%)
Jun 21, 2019 4.482 4.533 4.482 4.510 42,922 +0.00(+0.00%)
Jun 20, 2019 4.524 4.531 4.496 4.510 29,651 +0.06(+1.40%)
Jun 19, 2019 4.441 4.462 4.420 4.448 52,491 +0.01(+0.31%)
Jun 18, 2019 4.379 4.462 4.379 4.434 79,414 +0.06(+1.42%)
Jun 17, 2019 4.379 4.398 4.372 4.372 28,849 +0.00(+0.00%)
Jun 14, 2019 4.379 4.389 4.365 4.372 132,537 -0.03(-0.70%)
Jun 13, 2019 4.448 4.459 4.338 4.403 102,885 +0.00(+0.01%)
Jun 12, 2019 4.416 4.423 4.389 4.403 164,938 -0.01(-0.31%)
Jun 11, 2019 4.443 4.461 4.416 4.416 54,015 -0.01(-0.31%)
Jun 10, 2019 4.437 4.491 4.416 4.430 70,069 +0.01(+0.31%)
Jun 07, 2019 4.409 4.450 4.403 4.416 135,825 +0.00(+0.08%)
Jun 06, 2019 4.389 4.430 4.370 4.413 103,595 +0.04(+0.85%)
Jun 05, 2019 4.389 4.457 4.335 4.376 124,091 -0.01(-0.31%)
Jun 04, 2019 4.301 4.396 4.301 4.389 99,985 +0.09(+2.21%)
Jun 03, 2019 4.267 4.328 4.267 4.294 44,471 +0.03(+0.79%)
May 31, 2019 4.274 4.274 4.240 4.260 50,491 -0.04(-0.94%)
May 30, 2019 4.294 4.321 4.294 4.301 21,008 +0.02(+0.47%)
May 29, 2019 4.355 4.389 4.274 4.281 59,677 -0.07(-1.56%)
May 28, 2019 4.403 4.403 4.349 4.349 38,047 -0.05(-1.23%)
May 24, 2019 4.477 4.490 4.362 4.403 86,367 -0.04(-0.88%)
May 23, 2019 4.464 4.477 4.437 4.442 74,234 -0.06(-1.39%)
May 22, 2019 4.518 4.538 4.504 4.504 41,688 -0.03(-0.75%)
May 21, 2019 4.518 4.538 4.480 4.538 56,710 +0.06(+1.36%)
May 20, 2019 4.511 4.514 4.437 4.477 51,368 -0.04(-0.90%)
May 17, 2019 4.531 4.565 4.514 4.518 45,176 -0.03(-0.74%)
May 16, 2019 4.538 4.570 4.525 4.552 97,592 +0.01(+0.30%)
May 15, 2019 4.531 4.558 4.498 4.538 273,561 -0.03(-0.59%)
May 14, 2019 4.579 4.599 4.518 4.565 62,410 +0.03(+0.60%)
May 13, 2019 4.619 4.619 4.538 4.538 34,121 -0.12(-2.62%)
May 10, 2019 4.643 4.660 4.615 4.660 21,997 -0.01(-0.15%)
May 09, 2019 4.687 4.688 4.635 4.667 71,255 -0.03(-0.72%)
May 08, 2019 4.714 4.741 4.701 4.701 72,706 +0.00(+0.00%)
May 07, 2019 4.714 4.721 4.674 4.701 80,053 -0.07(-1.42%)
May 06, 2019 4.707 4.768 4.707 4.768 76,425 +0.03(+0.57%)
May 03, 2019 4.714 4.741 4.697 4.741 55,363 +0.05(+1.16%)
May 02, 2019 4.735 4.735 4.592 4.687 264,020 -0.05(-1.00%)
May 01, 2019 4.748 4.765 4.722 4.735 40,229 -0.01(-0.29%)
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%)
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.