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

Sprott Focus Trust, Inc. (NQ: FUND )

7.800 -0.040 (-0.51%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 23, 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 (%)
Jan 29, 2016 2.801 2.866 2.785 2.866 85,038 +0.09(+3.31%)
Jan 28, 2016 2.720 2.785 2.720 2.774 96,803 +0.06(+2.39%)
Jan 27, 2016 2.736 2.763 2.698 2.709 48,179 -0.02(-0.79%)
Jan 26, 2016 2.650 2.741 2.650 2.731 81,630 +0.08(+2.85%)
Jan 25, 2016 2.725 2.725 2.650 2.655 76,193 -0.07(-2.63%)
Jan 22, 2016 2.677 2.741 2.639 2.727 137,640 +0.07(+2.70%)
Jan 21, 2016 2.634 2.698 2.563 2.655 117,757 +0.01(+0.41%)
Jan 20, 2016 2.650 2.704 2.563 2.644 390,190 -0.05(-2.00%)
Jan 19, 2016 2.774 2.774 2.693 2.698 161,285 -0.05(-1.77%)
Jan 15, 2016 2.725 2.747 2.747 2.747 118,965 -0.05(-1.93%)
Jan 14, 2016 2.812 2.822 2.795 2.801 198,663 -0.01(-0.38%)
Jan 13, 2016 2.871 2.882 2.785 2.812 189,646 -0.08(-2.62%)
Jan 12, 2016 2.893 2.893 2.833 2.887 130,884 +0.02(+0.75%)
Jan 11, 2016 2.936 2.936 2.817 2.866 172,861 -0.06(-2.21%)
Jan 08, 2016 2.984 2.984 2.914 2.930 102,077 -0.03(-0.94%)
Jan 07, 2016 3.000 3.002 2.952 2.958 167,256 -0.07(-2.29%)
Jan 06, 2016 3.033 3.056 3.011 3.027 57,198 -0.06(-1.92%)
Jan 05, 2016 3.049 3.087 3.049 3.087 63,876 +0.03(+1.06%)
Jan 04, 2016 3.081 3.081 3.034 3.054 140,570 -0.08(-2.41%)
Dec 31, 2015 3.114 3.130 3.130 3.130 119,336 +0.01(+0.17%)
Dec 30, 2015 3.130 3.146 3.125 3.125 108,416 -0.02(-0.69%)
Dec 29, 2015 3.130 3.157 3.119 3.146 212,857 +0.00(+0.00%)
Dec 28, 2015 3.157 3.157 3.114 3.146 36,495 -0.02(-0.68%)
Dec 24, 2015 3.135 3.168 3.168 3.168 83,016 +0.03(+1.03%)
Dec 23, 2015 3.098 3.152 3.098 3.135 37,072 +0.04(+1.40%)
Dec 22, 2015 3.060 3.092 3.060 3.092 87,897 +0.02(+0.70%)
Dec 21, 2015 3.049 3.071 3.038 3.071 293,389 +0.04(+1.25%)
Dec 18, 2015 3.044 3.044 3.022 3.033 151,879 -0.01(-0.18%)
Dec 17, 2015 3.071 3.071 3.033 3.038 252,123 -0.02(-0.71%)
Dec 16, 2015 3.011 3.060 2.995 3.060 347,913 +0.06(+1.98%)
Dec 15, 2015 3.017 3.038 2.995 3.000 676,866 +0.01(+0.36%)
Dec 14, 2015 3.033 3.054 2.979 2.990 314,903 -0.06(-1.95%)
Dec 11, 2015 3.103 3.130 3.027 3.049 461,763 -0.08(-2.42%)
Dec 10, 2015 3.103 3.153 3.103 3.125 164,628 +0.01(+0.17%)
Dec 09, 2015 3.162 3.172 3.114 3.119 45,105 -0.03(-0.84%)
Dec 08, 2015 3.162 3.162 3.125 3.146 104,726 -0.03(-0.83%)
Dec 07, 2015 3.214 3.214 3.156 3.172 110,343 -0.03(-0.99%)
Dec 04, 2015 3.188 3.225 3.183 3.204 66,494 +0.03(+0.83%)
Dec 03, 2015 3.209 3.209 3.172 3.177 52,669 -0.03(-0.82%)
Dec 02, 2015 3.246 3.246 3.204 3.204 75,667 -0.03(-0.98%)
Dec 01, 2015 3.241 3.251 3.241 3.236 102,957 +0.02(+0.49%)
Nov 30, 2015 3.246 3.246 3.204 3.220 44,723 +0.00(+0.00%)
Nov 27, 2015 3.238 3.238 3.209 3.220 6,079 +0.00(+0.00%)
Nov 25, 2015 3.204 3.220 3.220 3.220 86,628 +0.02(+0.50%)
Nov 24, 2015 3.172 3.209 3.167 3.204 110,765 +0.01(+0.33%)
Nov 23, 2015 3.193 3.216 3.177 3.193 99,091 -0.02(-0.49%)
Nov 20, 2015 3.201 3.230 3.188 3.209 83,931 +0.02(+0.50%)
Nov 19, 2015 3.188 3.209 3.167 3.193 41,821 +0.01(+0.17%)
Nov 18, 2015 3.162 3.199 3.151 3.188 166,273 +0.03(+0.84%)
Nov 17, 2015 3.162 3.183 3.162 3.162 56,702 -0.02(-0.50%)
Nov 16, 2015 3.154 3.177 3.146 3.177 103,227 +0.03(+1.01%)
Nov 13, 2015 3.167 3.177 3.125 3.146 207,825 -0.04(-1.16%)
Nov 12, 2015 3.230 3.230 3.162 3.183 155,486 -0.05(-1.47%)
Nov 11, 2015 3.304 3.307 3.225 3.230 127,555 -0.07(-2.24%)
Nov 10, 2015 3.262 3.304 3.262 3.304 140,610 +0.03(+0.81%)
Nov 09, 2015 3.336 3.347 3.273 3.278 279,797 -0.09(-2.67%)
Nov 06, 2015 3.378 3.378 3.331 3.368 191,780 -0.01(-0.16%)
Nov 05, 2015 3.378 3.389 3.358 3.373 121,200 +0.02(+0.47%)
Nov 04, 2015 3.368 3.384 3.341 3.357 339,027 -0.01(-0.16%)
Nov 03, 2015 3.304 3.378 3.304 3.362 84,920 +0.04(+1.11%)
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.