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

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 -0.014 (-0.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 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 3.441 3.453 3.426 3.426 19,897 -0.01(-0.16%)
May 27, 2016 3.453 3.431 3.431 3.431 54,647 -0.03(-0.79%)
May 26, 2016 3.470 3.470 3.426 3.459 90,843 +0.01(+0.33%)
May 25, 2016 3.398 3.447 3.393 3.447 94,066 +0.05(+1.60%)
May 24, 2016 3.365 3.426 3.365 3.393 327,161 +0.04(+1.15%)
May 23, 2016 3.360 3.382 3.354 3.354 49,118 -0.01(-0.16%)
May 20, 2016 3.343 3.365 3.338 3.360 52,217 +0.02(+0.49%)
May 19, 2016 3.360 3.360 3.321 3.343 75,425 -0.02(-0.49%)
May 18, 2016 3.360 3.409 3.360 3.360 339,863 -0.01(-0.16%)
May 17, 2016 3.415 3.415 3.365 3.365 46,577 -0.04(-1.29%)
May 16, 2016 3.371 3.437 3.365 3.409 117,509 +0.06(+1.80%)
May 13, 2016 3.365 3.382 3.346 3.349 13,862 -0.03(-0.81%)
May 12, 2016 3.437 3.437 3.371 3.376 260,250 -0.08(-2.23%)
May 11, 2016 3.453 3.464 3.428 3.453 315,104 +0.01(+0.32%)
May 10, 2016 3.404 3.453 3.398 3.442 63,343 +0.03(+0.97%)
May 09, 2016 3.404 3.426 3.393 3.409 62,421 +0.03(+0.81%)
May 06, 2016 3.402 3.409 3.349 3.382 74,258 -0.01(-0.16%)
May 05, 2016 3.404 3.426 3.387 3.387 44,113 -0.03(-0.96%)
May 04, 2016 3.481 3.491 3.415 3.420 56,685 -0.08(-2.35%)
May 03, 2016 3.497 3.524 3.459 3.502 19,454 -0.03(-0.78%)
May 02, 2016 3.535 3.541 3.519 3.530 99,749 -0.01(-0.31%)
Apr 29, 2016 3.568 3.579 3.524 3.541 77,420 -0.02(-0.46%)
Apr 28, 2016 3.541 3.601 3.541 3.557 216,413 +0.01(+0.15%)
Apr 27, 2016 3.541 3.557 3.516 3.552 67,281 +0.02(+0.62%)
Apr 26, 2016 3.530 3.541 3.520 3.530 39,872 +0.01(+0.31%)
Apr 25, 2016 3.530 3.557 3.497 3.519 131,947 -0.01(-0.31%)
Apr 22, 2016 3.557 3.557 3.498 3.530 93,543 +0.02(+0.47%)
Apr 21, 2016 3.541 3.557 3.497 3.513 63,292 -0.01(-0.31%)
Apr 20, 2016 3.519 3.552 3.505 3.524 115,425 +0.03(+0.78%)
Apr 19, 2016 3.481 3.513 3.480 3.497 101,315 +0.04(+1.11%)
Apr 18, 2016 3.426 3.464 3.426 3.459 41,965 +0.01(+0.32%)
Apr 15, 2016 3.431 3.464 3.420 3.448 86,267 +0.00(+0.00%)
Apr 14, 2016 3.464 3.464 3.431 3.448 122,903 +0.00(+0.00%)
Apr 13, 2016 3.415 3.459 3.409 3.448 134,033 +0.05(+1.62%)
Apr 12, 2016 3.354 3.398 3.349 3.393 73,892 +0.04(+1.31%)
Apr 11, 2016 3.321 3.365 3.321 3.349 192,522 +0.04(+1.16%)
Apr 08, 2016 3.321 3.332 3.305 3.310 45,051 +0.02(+0.50%)
Apr 07, 2016 3.305 3.321 3.288 3.294 278,848 -0.04(-1.32%)
Apr 06, 2016 3.288 3.338 3.288 3.338 145,350 +0.04(+1.16%)
Apr 05, 2016 3.305 3.305 3.283 3.299 57,459 -0.01(-0.34%)
Apr 04, 2016 3.349 3.349 3.310 3.311 31,484 -0.04(-1.13%)
Apr 01, 2016 3.305 3.349 3.305 3.349 43,508 +0.01(+0.16%)
Mar 31, 2016 3.338 3.354 3.338 3.343 37,908 -0.01(-0.33%)
Mar 30, 2016 3.360 3.365 3.321 3.354 84,133 +0.03(+0.83%)
Mar 29, 2016 3.255 3.327 3.247 3.327 115,194 +0.06(+1.85%)
Mar 28, 2016 3.255 3.277 3.255 3.266 40,302 +0.01(+0.17%)
Mar 24, 2016 3.277 3.261 3.261 3.261 63,390 -0.04(-1.16%)
Mar 23, 2016 3.327 3.327 3.299 3.299 168,062 -0.04(-1.31%)
Mar 22, 2016 3.338 3.349 3.327 3.343 17,565 +0.00(+0.00%)
Mar 21, 2016 3.327 3.349 3.327 3.343 93,543 +0.00(+0.00%)
Mar 18, 2016 3.321 3.349 3.321 3.343 137,638 +0.04(+1.16%)
Mar 17, 2016 3.255 3.316 3.255 3.305 127,471 +0.07(+2.18%)
Mar 16, 2016 3.184 3.234 3.184 3.234 74,220 +0.03(+0.88%)
Mar 15, 2016 3.228 3.230 3.201 3.206 103,175 -0.04(-1.35%)
Mar 14, 2016 3.261 3.261 3.233 3.250 69,436 -0.02(-0.50%)
Mar 11, 2016 3.239 3.277 3.225 3.266 92,060 +0.06(+1.88%)
Mar 10, 2016 3.233 3.233 3.187 3.206 151,684 -0.02(-0.50%)
Mar 09, 2016 3.244 3.244 3.201 3.222 122,623 +0.02(+0.50%)
Mar 08, 2016 3.222 3.244 3.201 3.206 78,755 -0.03(-1.00%)
Mar 07, 2016 3.174 3.238 3.174 3.238 130,334 +0.04(+1.35%)
Mar 04, 2016 3.179 3.211 3.162 3.195 51,212 +0.04(+1.20%)
Mar 03, 2016 3.114 3.158 3.098 3.157 185,711 +0.08(+2.45%)
Mar 02, 2016 3.042 3.082 3.042 3.082 97,297 +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.