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

Sprott Focus Trust, Inc. (NQ: FUND )

7.400 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
Jul 31, 2018 4.856 4.869 4.831 4.850 46,236 +0.02(+0.39%)
Jul 30, 2018 4.812 4.859 4.812 4.831 53,835 -0.01(-0.13%)
Jul 27, 2018 4.894 4.894 4.819 4.838 51,812 -0.03(-0.64%)
Jul 26, 2018 4.831 4.869 4.831 4.869 16,029 +0.06(+1.16%)
Jul 25, 2018 4.863 4.868 4.794 4.813 180,894 -0.05(-0.96%)
Jul 24, 2018 4.903 4.906 4.856 4.859 43,820 -0.05(-0.95%)
Jul 23, 2018 4.887 4.906 4.875 4.906 54,127 +0.00(+0.00%)
Jul 20, 2018 4.937 4.937 4.887 4.906 23,869 -0.02(-0.51%)
Jul 19, 2018 4.912 4.931 4.887 4.931 38,217 +0.04(+0.76%)
Jul 18, 2018 4.894 4.911 4.875 4.894 77,035 -0.01(-0.25%)
Jul 17, 2018 4.875 4.919 4.869 4.906 54,871 +0.04(+0.77%)
Jul 16, 2018 4.906 4.912 4.869 4.869 35,664 -0.05(-0.97%)
Jul 13, 2018 4.904 4.919 4.900 4.916 42,771 +0.02(+0.46%)
Jul 12, 2018 4.902 4.902 4.875 4.894 93,283 +0.00(+0.00%)
Jul 11, 2018 4.881 4.894 4.863 4.894 35,548 -0.02(-0.51%)
Jul 10, 2018 4.906 4.944 4.900 4.919 312,888 +0.01(+0.25%)
Jul 09, 2018 4.875 4.950 4.863 4.906 346,266 +0.01(+0.25%)
Jul 06, 2018 4.875 4.912 4.868 4.894 256,014 +0.03(+0.64%)
Jul 05, 2018 4.856 4.869 4.850 4.863 51,668 +0.01(+0.26%)
Jul 03, 2018 4.850 4.850 4.850 0 +0.01(+0.13%)
Jul 02, 2018 4.850 4.906 4.801 4.844 252,394 -0.03(-0.64%)
Jun 29, 2018 4.838 4.894 4.838 4.875 28,965 +0.03(+0.64%)
Jun 28, 2018 4.856 4.856 4.800 4.844 146,323 +0.00(+0.00%)
Jun 27, 2018 4.913 4.919 4.844 4.844 84,993 -0.06(-1.15%)
Jun 26, 2018 4.919 4.919 4.894 4.900 99,215 +0.01(+0.13%)
Jun 25, 2018 4.975 4.975 4.883 4.894 200,296 -0.06(-1.26%)
Jun 22, 2018 5.000 5.012 4.944 4.956 377,167 +0.02(+0.38%)
Jun 21, 2018 4.975 4.993 4.937 4.937 81,802 -0.04(-0.88%)
Jun 20, 2018 4.950 5.000 4.950 4.981 64,825 +0.05(+1.01%)
Jun 19, 2018 4.950 4.962 4.925 4.931 139,919 -0.03(-0.63%)
Jun 18, 2018 4.975 4.975 4.949 4.962 134,345 -0.01(-0.25%)
Jun 15, 2018 5.000 4.962 4.975 67,470 -0.02(-0.50%)
Jun 14, 2018 5.087 5.087 4.987 5.000 201,571 +0.03(+0.61%)
Jun 13, 2018 4.975 5.000 4.932 4.969 256,495 +0.01(+0.25%)
Jun 12, 2018 4.957 4.975 4.944 4.957 565,671 -0.01(-0.12%)
Jun 11, 2018 4.951 4.981 4.944 4.963 160,582 +0.01(+0.25%)
Jun 08, 2018 4.971 4.971 4.951 4.951 52,228 +0.00(+0.00%)
Jun 07, 2018 4.969 4.969 4.945 4.951 50,783 -0.01(-0.12%)
Jun 06, 2018 4.981 4.981 4.951 4.957 76,546 +0.01(+0.12%)
Jun 05, 2018 4.938 4.957 4.920 4.951 201,410 +0.04(+0.88%)
Jun 04, 2018 4.883 4.913 4.883 4.908 42,311 +0.01(+0.19%)
Jun 01, 2018 4.906 4.945 4.899 4.899 50,897 +0.01(+0.19%)
May 31, 2018 4.902 4.902 4.865 4.889 48,171 +0.01(+0.25%)
May 30, 2018 4.859 4.914 4.853 4.877 45,384 +0.02(+0.38%)
May 29, 2018 4.920 4.920 4.834 4.859 62,157 -0.03(-0.63%)
May 25, 2018 4.889 4.889 4.889 0 -0.01(-0.13%)
May 24, 2018 4.865 4.908 4.847 4.896 36,726 +0.02(+0.50%)
May 23, 2018 4.877 4.896 4.871 4.871 65,517 -0.02(-0.38%)
May 22, 2018 4.926 4.926 4.889 4.889 33,804 -0.04(-0.75%)
May 21, 2018 4.926 4.945 4.908 4.926 123,405 +0.03(+0.63%)
May 18, 2018 4.896 4.907 4.865 4.896 48,665 -0.01(-0.13%)
May 17, 2018 4.896 4.908 4.884 4.902 43,654 +0.04(+0.76%)
May 16, 2018 4.859 4.895 4.840 4.865 50,008 +0.01(+0.13%)
May 15, 2018 4.840 4.859 4.812 4.859 26,834 -0.01(-0.13%)
May 14, 2018 4.875 4.877 4.865 4.865 32,684 +0.01(+0.13%)
May 11, 2018 4.853 4.859 4.834 4.859 62,648 +0.02(+0.38%)
May 10, 2018 4.767 4.840 4.748 4.840 41,607 +0.05(+1.02%)
May 09, 2018 4.754 4.791 4.754 4.791 26,019 +0.05(+1.03%)
May 08, 2018 4.748 4.754 4.711 4.742 61,870 -0.01(-0.27%)
May 07, 2018 4.748 4.766 4.725 4.755 40,288 +0.03(+0.53%)
May 04, 2018 4.662 4.754 4.662 4.730 107,326 +0.04(+0.78%)
May 03, 2018 4.698 4.718 4.669 4.693 107,941 -0.00(-0.07%)
May 02, 2018 4.724 4.724 4.692 4.696 81,348 -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.