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 (%)
Nov 30, 2018 4.350 4.350 4.318 4.344 37,027 +0.01(+0.15%)
Nov 29, 2018 4.370 4.376 4.312 4.338 61,137 -0.05(-1.03%)
Nov 28, 2018 4.292 4.383 4.266 4.383 156,852 +0.07(+1.65%)
Nov 27, 2018 4.318 4.331 4.266 4.312 82,170 +0.01(+0.15%)
Nov 26, 2018 4.286 4.344 4.286 4.305 48,610 +0.03(+0.76%)
Nov 23, 2018 4.266 4.286 4.247 4.273 64,914 -0.01(-0.15%)
Nov 21, 2018 4.279 4.279 4.279 0 +0.01(+0.30%)
Nov 20, 2018 4.312 4.318 4.266 4.266 59,712 -0.08(-1.78%)
Nov 19, 2018 4.370 4.395 4.344 4.344 36,801 -0.03(-0.59%)
Nov 16, 2018 4.357 4.389 4.357 4.370 32,070 +0.01(+0.30%)
Nov 15, 2018 4.338 4.376 4.326 4.357 61,010 +0.00(+0.07%)
Nov 14, 2018 4.447 4.447 4.331 4.354 94,673 -0.02(-0.52%)
Nov 13, 2018 4.451 4.451 4.376 4.376 37,721 -0.06(-1.31%)
Nov 12, 2018 4.486 4.486 4.415 4.434 61,283 -0.05(-1.15%)
Nov 09, 2018 4.518 4.538 4.479 4.486 40,900 -0.05(-1.14%)
Nov 08, 2018 4.531 4.550 4.518 4.538 29,904 +0.00(+0.00%)
Nov 07, 2018 4.512 4.538 4.486 4.538 38,769 +0.05(+1.15%)
Nov 06, 2018 4.467 4.505 4.467 4.486 54,849 -0.01(-0.14%)
Nov 05, 2018 4.447 4.492 4.447 4.492 40,860 +0.04(+0.87%)
Nov 02, 2018 4.479 4.499 4.434 4.454 46,633 -0.01(-0.14%)
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.