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

Sprott Focus Trust, Inc. (NQ: FUND )

7.930 +0.130 (+1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2019 4.913 4.920 4.891 4.905 38,253 -0.02(-0.43%)
Oct 30, 2019 4.913 4.938 4.905 4.927 40,625 +0.00(+0.00%)
Oct 29, 2019 4.920 4.941 4.913 4.927 38,605 +0.00(+0.00%)
Oct 28, 2019 4.922 4.959 4.922 4.927 58,885 +0.03(+0.58%)
Oct 25, 2019 4.884 4.934 4.884 4.898 19,635 +0.02(+0.44%)
Oct 24, 2019 4.813 4.877 4.813 4.877 57,835 +0.07(+1.48%)
Oct 23, 2019 4.799 4.808 4.763 4.806 40,489 +0.04(+0.75%)
Oct 22, 2019 4.770 4.806 4.757 4.770 12,581 +0.01(+0.21%)
Oct 21, 2019 4.741 4.777 4.741 4.760 12,692 +0.03(+0.69%)
Oct 18, 2019 4.734 4.745 4.712 4.727 13,884 -0.01(-0.30%)
Oct 17, 2019 4.749 4.749 4.706 4.741 73,838 +0.02(+0.45%)
Oct 16, 2019 4.741 4.748 4.720 4.720 20,762 -0.02(-0.45%)
Oct 15, 2019 4.741 4.777 4.734 4.741 44,986 +0.01(+0.30%)
Oct 14, 2019 4.734 4.770 4.720 4.727 30,309 -0.01(-0.30%)
Oct 11, 2019 4.727 4.763 4.727 4.741 31,416 +0.05(+1.06%)
Oct 10, 2019 4.649 4.708 4.649 4.692 75,427 +0.03(+0.61%)
Oct 09, 2019 4.663 4.763 4.599 4.663 110,109 +0.01(+0.15%)
Oct 08, 2019 4.677 4.713 4.620 4.656 98,658 -0.03(-0.61%)
Oct 07, 2019 4.720 4.763 4.649 4.684 84,335 -0.07(-1.50%)
Oct 04, 2019 4.727 4.756 4.706 4.756 24,263 +0.04(+0.91%)
Oct 03, 2019 4.656 4.746 4.606 4.713 126,902 +0.04(+0.92%)
Oct 02, 2019 4.713 4.723 4.642 4.670 63,309 -0.09(-1.80%)
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.