Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.380 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.856 4.868 4.831 4.849 46,243 +0.02(+0.39%)
Jul 30, 2018 4.812 4.858 4.812 4.831 53,843 -0.01(-0.13%)
Jul 27, 2018 4.893 4.893 4.818 4.837 51,820 -0.03(-0.64%)
Jul 26, 2018 4.831 4.868 4.831 4.868 16,032 +0.06(+1.16%)
Jul 25, 2018 4.862 4.867 4.793 4.812 180,922 -0.05(-0.96%)
Jul 24, 2018 4.902 4.905 4.855 4.859 43,827 -0.05(-0.95%)
Jul 23, 2018 4.887 4.905 4.874 4.905 54,135 +0.00(+0.00%)
Jul 20, 2018 4.937 4.937 4.887 4.905 23,872 -0.02(-0.51%)
Jul 19, 2018 4.912 4.930 4.887 4.930 38,223 +0.04(+0.76%)
Jul 18, 2018 4.893 4.910 4.874 4.893 77,047 -0.01(-0.25%)
Jul 17, 2018 4.874 4.918 4.868 4.905 54,879 +0.04(+0.77%)
Jul 16, 2018 4.905 4.912 4.868 4.868 35,669 -0.05(-0.96%)
Jul 13, 2018 4.903 4.918 4.899 4.915 42,778 +0.02(+0.46%)
Jul 12, 2018 4.901 4.901 4.874 4.893 93,297 +0.00(+0.00%)
Jul 11, 2018 4.880 4.893 4.862 4.893 35,553 -0.02(-0.51%)
Jul 10, 2018 4.905 4.943 4.899 4.918 312,936 +0.01(+0.25%)
Jul 09, 2018 4.874 4.949 4.862 4.905 346,319 +0.01(+0.25%)
Jul 06, 2018 4.874 4.911 4.867 4.893 256,054 +0.03(+0.64%)
Jul 05, 2018 4.856 4.868 4.849 4.862 51,676 +0.01(+0.26%)
Jul 03, 2018 4.849 4.849 4.849 0 +0.01(+0.13%)
Jul 02, 2018 4.849 4.905 4.800 4.843 252,433 -0.03(-0.64%)
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%)
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.