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 (%)
May 31, 2016 3.381 3.393 3.366 3.366 20,247 -0.01(-0.16%)
May 27, 2016 3.393 3.372 3.372 3.372 55,610 -0.03(-0.79%)
May 26, 2016 3.409 3.409 3.366 3.399 92,444 +0.01(+0.33%)
May 25, 2016 3.339 3.387 3.334 3.387 95,723 +0.05(+1.60%)
May 24, 2016 3.307 3.366 3.307 3.334 332,928 +0.04(+1.15%)
May 23, 2016 3.302 3.323 3.296 3.296 49,984 -0.01(-0.16%)
May 20, 2016 3.285 3.307 3.280 3.302 53,137 +0.02(+0.49%)
May 19, 2016 3.302 3.302 3.264 3.285 76,755 -0.02(-0.49%)
May 18, 2016 3.302 3.350 3.302 3.302 345,853 -0.01(-0.16%)
May 17, 2016 3.355 3.355 3.307 3.307 47,398 -0.04(-1.29%)
May 16, 2016 3.312 3.377 3.307 3.350 119,580 +0.06(+1.80%)
May 13, 2016 3.307 3.323 3.288 3.291 14,106 -0.03(-0.81%)
May 12, 2016 3.377 3.377 3.312 3.318 264,837 -0.08(-2.23%)
May 11, 2016 3.393 3.404 3.369 3.393 320,658 +0.01(+0.32%)
May 10, 2016 3.345 3.393 3.339 3.382 64,459 +0.03(+0.97%)
May 09, 2016 3.345 3.366 3.334 3.350 63,521 +0.03(+0.81%)
May 06, 2016 3.343 3.350 3.291 3.323 75,567 -0.01(-0.16%)
May 05, 2016 3.345 3.366 3.329 3.329 44,890 -0.03(-0.96%)
May 04, 2016 3.420 3.431 3.355 3.361 57,684 -0.08(-2.35%)
May 03, 2016 3.436 3.463 3.399 3.442 19,797 -0.03(-0.78%)
May 02, 2016 3.474 3.480 3.458 3.469 101,507 -0.01(-0.31%)
Apr 29, 2016 3.507 3.517 3.463 3.480 78,785 -0.02(-0.46%)
Apr 28, 2016 3.480 3.539 3.480 3.496 220,228 +0.01(+0.15%)
Apr 27, 2016 3.480 3.496 3.455 3.490 68,467 +0.02(+0.62%)
Apr 26, 2016 3.469 3.480 3.459 3.469 40,575 +0.01(+0.31%)
Apr 25, 2016 3.469 3.496 3.436 3.458 134,273 -0.01(-0.31%)
Apr 22, 2016 3.496 3.496 3.437 3.469 95,191 +0.02(+0.47%)
Apr 21, 2016 3.480 3.496 3.436 3.453 64,407 -0.01(-0.31%)
Apr 20, 2016 3.458 3.490 3.444 3.463 117,460 +0.03(+0.78%)
Apr 19, 2016 3.421 3.452 3.420 3.436 103,101 +0.04(+1.11%)
Apr 18, 2016 3.366 3.404 3.366 3.399 42,705 +0.01(+0.32%)
Apr 15, 2016 3.372 3.404 3.361 3.388 87,788 +0.00(+0.00%)
Apr 14, 2016 3.404 3.404 3.372 3.388 125,069 +0.00(+0.00%)
Apr 13, 2016 3.355 3.399 3.350 3.388 136,395 +0.05(+1.62%)
Apr 12, 2016 3.296 3.339 3.291 3.334 75,194 +0.04(+1.31%)
Apr 11, 2016 3.264 3.307 3.264 3.291 195,915 +0.04(+1.16%)
Apr 08, 2016 3.264 3.275 3.248 3.253 45,845 +0.02(+0.50%)
Apr 07, 2016 3.248 3.264 3.231 3.237 283,763 -0.04(-1.32%)
Apr 06, 2016 3.231 3.280 3.231 3.280 147,912 +0.04(+1.16%)
Apr 05, 2016 3.248 3.248 3.226 3.242 58,472 -0.01(-0.34%)
Apr 04, 2016 3.291 3.291 3.253 3.253 32,038 -0.04(-1.13%)
Apr 01, 2016 3.248 3.291 3.248 3.291 44,275 +0.01(+0.16%)
Mar 31, 2016 3.280 3.296 3.280 3.285 38,576 -0.01(-0.33%)
Mar 30, 2016 3.302 3.307 3.264 3.296 85,615 +0.03(+0.83%)
Mar 29, 2016 3.199 3.269 3.191 3.269 117,224 +0.06(+1.85%)
Mar 28, 2016 3.199 3.221 3.199 3.210 41,012 +0.01(+0.17%)
Mar 24, 2016 3.221 3.204 3.204 3.204 64,508 -0.04(-1.16%)
Mar 23, 2016 3.269 3.269 3.242 3.242 171,024 -0.04(-1.31%)
Mar 22, 2016 3.280 3.291 3.269 3.285 17,875 +0.00(+0.00%)
Mar 21, 2016 3.269 3.291 3.269 3.285 95,191 +0.00(+0.00%)
Mar 18, 2016 3.264 3.291 3.264 3.285 140,064 +0.04(+1.16%)
Mar 17, 2016 3.199 3.258 3.199 3.248 129,718 +0.07(+2.18%)
Mar 16, 2016 3.129 3.178 3.129 3.178 75,528 +0.03(+0.88%)
Mar 15, 2016 3.172 3.174 3.145 3.150 104,994 -0.04(-1.35%)
Mar 14, 2016 3.204 3.204 3.177 3.194 70,660 -0.02(-0.50%)
Mar 11, 2016 3.183 3.221 3.169 3.210 93,683 +0.06(+1.88%)
Mar 10, 2016 3.177 3.177 3.132 3.150 154,357 -0.02(-0.50%)
Mar 09, 2016 3.188 3.188 3.145 3.166 124,784 +0.02(+0.51%)
Mar 08, 2016 3.166 3.188 3.145 3.150 80,143 -0.03(-1.00%)
Mar 07, 2016 3.119 3.182 3.119 3.182 132,631 +0.04(+1.35%)
Mar 04, 2016 3.124 3.156 3.107 3.140 52,114 +0.04(+1.20%)
Mar 03, 2016 3.060 3.103 3.044 3.103 188,985 +0.07(+2.45%)
Mar 02, 2016 2.989 3.029 2.989 3.029 99,012 +0.04(+1.42%)
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.