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

Sprott Focus Trust, Inc. (NQ: FUND )

7.836 -0.117 (-1.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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, 2018 4.343 4.350 4.317 4.330 53,986 +0.02(+0.45%)
Oct 30, 2018 4.298 4.317 4.292 4.311 45,751 +0.03(+0.60%)
Oct 29, 2018 4.337 4.376 4.266 4.285 84,220 -0.04(-0.90%)
Oct 26, 2018 4.350 4.350 4.292 4.324 91,421 -0.08(-1.90%)
Oct 25, 2018 4.388 4.421 4.388 4.408 66,667 +0.05(+1.04%)
Oct 24, 2018 4.453 4.459 4.363 4.363 261,397 -0.09(-1.96%)
Oct 23, 2018 4.408 4.466 4.395 4.450 84,214 -0.03(-0.65%)
Oct 22, 2018 4.530 4.530 4.479 4.479 32,590 -0.06(-1.28%)
Oct 19, 2018 4.505 4.537 4.489 4.537 24,482 +0.05(+1.15%)
Oct 18, 2018 4.524 4.543 4.485 4.485 33,128 -0.06(-1.28%)
Oct 17, 2018 4.537 4.550 4.505 4.543 47,074 +0.00(+0.00%)
Oct 16, 2018 4.505 4.543 4.505 4.543 101,711 +0.06(+1.44%)
Oct 15, 2018 4.453 4.524 4.453 4.479 97,196 +0.03(+0.58%)
Oct 12, 2018 4.524 4.524 4.408 4.453 102,268 -0.01(-0.14%)
Oct 11, 2018 4.518 4.520 4.440 4.459 133,483 -0.05(-1.00%)
Oct 10, 2018 4.537 4.590 4.499 4.505 204,432 -0.07(-1.55%)
Oct 09, 2018 4.576 4.576 4.569 4.576 60,615 +0.01(+0.14%)
Oct 08, 2018 4.589 4.601 4.547 4.569 88,826 -0.03(-0.70%)
Oct 05, 2018 4.724 4.724 4.595 4.601 114,354 -0.11(-2.33%)
Oct 04, 2018 4.743 4.743 4.692 4.711 323,015 -0.06(-1.22%)
Oct 03, 2018 4.763 4.769 4.731 4.769 74,630 +0.03(+0.64%)
Oct 02, 2018 4.743 4.756 4.737 4.739 38,169 -0.01(-0.25%)
Oct 01, 2018 4.756 4.789 4.743 4.751 132,004 -0.01(-0.25%)
Sep 28, 2018 4.731 4.766 4.721 4.763 38,118 +0.02(+0.41%)
Sep 27, 2018 4.769 4.769 4.743 4.743 68,854 -0.03(-0.68%)
Sep 26, 2018 4.801 4.814 4.746 4.776 31,686 +0.00(+0.00%)
Sep 25, 2018 4.801 4.801 4.776 4.776 62,118 -0.01(-0.14%)
Sep 24, 2018 4.814 4.828 4.776 4.782 24,156 -0.03(-0.54%)
Sep 21, 2018 4.782 4.821 4.782 4.808 18,284 +0.00(+0.00%)
Sep 20, 2018 4.769 4.814 4.752 4.808 31,681 +0.05(+1.09%)
Sep 19, 2018 4.769 4.769 4.756 4.756 43,273 -0.01(-0.14%)
Sep 18, 2018 4.743 4.763 4.739 4.763 75,205 +0.02(+0.38%)
Sep 17, 2018 4.743 4.750 4.731 4.745 35,033 -0.01(-0.24%)
Sep 14, 2018 4.737 4.763 4.711 4.756 78,250 +0.00(+0.00%)
Sep 13, 2018 4.840 4.843 4.753 4.756 79,047 -0.01(-0.28%)
Sep 12, 2018 4.771 4.779 4.760 4.770 4,810 +0.01(+0.13%)
Sep 11, 2018 4.751 4.789 4.738 4.764 24,554 -0.01(-0.13%)
Sep 10, 2018 4.783 4.802 4.764 4.770 37,378 -0.01(-0.13%)
Sep 07, 2018 4.789 4.789 4.745 4.776 54,391 -0.03(-0.53%)
Sep 06, 2018 4.846 4.852 4.795 4.802 32,663 -0.03(-0.53%)
Sep 05, 2018 4.827 4.865 4.827 4.827 43,112 -0.03(-0.65%)
Sep 04, 2018 4.878 4.884 4.833 4.859 59,016 -0.04(-0.78%)
Aug 31, 2018 4.897 4.897 4.897 0 -0.01(-0.13%)
Aug 30, 2018 4.916 4.941 4.871 4.903 97,428 -0.04(-0.77%)
Aug 29, 2018 4.935 4.955 4.935 4.941 14,266 -0.01(-0.13%)
Aug 28, 2018 4.947 4.954 4.922 4.947 53,125 -0.02(-0.38%)
Aug 27, 2018 4.969 4.969 4.935 4.967 35,988 +0.03(+0.51%)
Aug 24, 2018 4.947 4.954 4.890 4.941 82,138 +0.03(+0.52%)
Aug 23, 2018 4.941 4.947 4.916 4.916 47,549 -0.03(-0.64%)
Aug 22, 2018 4.935 4.947 4.897 4.947 28,929 +0.01(+0.26%)
Aug 21, 2018 4.935 4.941 4.871 4.935 43,182 +0.04(+0.78%)
Aug 20, 2018 4.916 4.916 4.865 4.897 51,812 +0.00(+0.00%)
Aug 17, 2018 4.878 4.897 4.865 4.897 71,575 +0.01(+0.13%)
Aug 16, 2018 4.865 4.890 4.815 4.890 23,593 +0.04(+0.92%)
Aug 15, 2018 4.821 4.865 4.814 4.846 52,017 -0.06(-1.29%)
Aug 14, 2018 4.840 4.909 4.821 4.909 52,351 +0.04(+0.85%)
Aug 13, 2018 4.865 4.890 4.850 4.868 52,486 -0.02(-0.45%)
Aug 10, 2018 4.903 4.909 4.884 4.890 13,558 +0.00(+0.00%)
Aug 09, 2018 4.890 4.916 4.878 4.890 174,074 -0.02(-0.39%)
Aug 08, 2018 4.852 4.912 4.852 4.909 64,952 +0.03(+0.65%)
Aug 07, 2018 4.909 4.909 4.871 4.878 210,984 -0.04(-0.90%)
Aug 06, 2018 4.960 5.014 4.878 4.922 369,044 -0.04(-0.77%)
Aug 03, 2018 4.903 4.960 4.903 4.960 52,026 +0.04(+0.90%)
Aug 02, 2018 4.903 4.916 4.884 4.916 106,121 -0.02(-0.39%)
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.