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

Sprott Focus Trust, Inc. (NQ: FUND )

7.500 -0.110 (-1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
Feb 29, 2016 2.933 2.949 2.917 2.938 79,436 +0.02(+0.73%)
Feb 26, 2016 2.928 2.933 2.901 2.917 52,838 +0.02(+0.73%)
Feb 25, 2016 2.838 2.896 2.838 2.896 46,452 +0.05(+1.68%)
Feb 24, 2016 2.827 2.859 2.795 2.848 63,395 +0.02(+0.56%)
Feb 23, 2016 2.843 2.875 2.829 2.832 109,723 -0.04(-1.48%)
Feb 22, 2016 2.885 2.891 2.859 2.875 146,987 +0.04(+1.31%)
Feb 19, 2016 2.853 2.853 2.822 2.838 60,569 +0.00(+0.00%)
Feb 18, 2016 2.816 2.859 2.811 2.838 97,446 +0.01(+0.19%)
Feb 17, 2016 2.822 2.838 2.800 2.832 123,598 +0.05(+1.71%)
Feb 16, 2016 2.731 2.785 2.731 2.785 86,350 +0.06(+2.34%)
Feb 12, 2016 2.684 2.721 2.721 2.721 29,789 +0.05(+1.79%)
Feb 11, 2016 2.678 2.684 2.631 2.673 97,789 -0.05(-1.75%)
Feb 10, 2016 2.731 2.747 2.716 2.721 62,237 -0.01(-0.39%)
Feb 09, 2016 2.726 2.745 2.705 2.731 103,232 -0.01(-0.19%)
Feb 08, 2016 2.737 2.763 2.710 2.737 98,024 -0.03(-0.96%)
Feb 05, 2016 2.806 2.816 2.763 2.763 84,063 -0.06(-2.07%)
Feb 04, 2016 2.774 2.832 2.774 2.822 71,785 +0.04(+1.53%)
Feb 03, 2016 2.753 2.785 2.716 2.779 112,518 +0.02(+0.77%)
Feb 02, 2016 2.785 2.785 2.753 2.758 50,182 -0.04(-1.52%)
Feb 01, 2016 2.790 2.811 2.769 2.800 98,351 -0.02(-0.56%)
Jan 29, 2016 2.753 2.816 2.737 2.816 86,523 +0.09(+3.31%)
Jan 28, 2016 2.673 2.737 2.673 2.726 98,494 +0.06(+2.39%)
Jan 27, 2016 2.689 2.716 2.652 2.663 49,020 -0.02(-0.79%)
Jan 26, 2016 2.604 2.694 2.604 2.684 83,056 +0.07(+2.85%)
Jan 25, 2016 2.678 2.678 2.604 2.610 77,524 -0.07(-2.63%)
Jan 22, 2016 2.631 2.694 2.594 2.680 140,045 +0.07(+2.70%)
Jan 21, 2016 2.588 2.652 2.519 2.610 119,814 +0.01(+0.41%)
Jan 20, 2016 2.604 2.657 2.519 2.599 397,007 -0.05(-2.00%)
Jan 19, 2016 2.726 2.726 2.647 2.652 164,103 -0.05(-1.77%)
Jan 15, 2016 2.678 2.700 2.700 2.700 121,044 -0.05(-1.93%)
Jan 14, 2016 2.763 2.774 2.747 2.753 202,134 -0.01(-0.38%)
Jan 13, 2016 2.822 2.832 2.737 2.763 192,959 -0.07(-2.62%)
Jan 12, 2016 2.843 2.843 2.785 2.838 133,171 +0.02(+0.75%)
Jan 11, 2016 2.885 2.885 2.769 2.816 175,881 -0.06(-2.21%)
Jan 08, 2016 2.933 2.933 2.864 2.880 103,860 -0.03(-0.94%)
Jan 07, 2016 2.949 2.950 2.901 2.907 170,178 -0.07(-2.29%)
Jan 06, 2016 2.981 3.004 2.960 2.975 58,197 -0.06(-1.92%)
Jan 05, 2016 2.997 3.034 2.997 3.034 64,992 +0.03(+1.06%)
Jan 04, 2016 3.029 3.029 2.982 3.002 143,026 -0.07(-2.41%)
Dec 31, 2015 3.060 3.076 3.076 3.076 121,421 +0.01(+0.17%)
Dec 30, 2015 3.076 3.092 3.071 3.071 110,310 -0.02(-0.69%)
Dec 29, 2015 3.076 3.103 3.066 3.092 216,576 +0.00(+0.00%)
Dec 28, 2015 3.103 3.103 3.060 3.092 37,133 -0.02(-0.68%)
Dec 24, 2015 3.082 3.113 3.113 3.113 84,466 +0.03(+1.03%)
Dec 23, 2015 3.044 3.097 3.044 3.082 37,719 +0.04(+1.40%)
Dec 22, 2015 3.007 3.039 3.007 3.039 89,433 +0.02(+0.70%)
Dec 21, 2015 2.997 3.018 2.986 3.018 298,514 +0.04(+1.25%)
Dec 18, 2015 2.991 2.991 2.970 2.981 154,532 -0.01(-0.18%)
Dec 17, 2015 3.018 3.018 2.981 2.986 256,528 -0.02(-0.71%)
Dec 16, 2015 2.960 3.007 2.944 3.007 353,991 +0.06(+1.98%)
Dec 15, 2015 2.965 2.986 2.944 2.949 688,691 +0.01(+0.36%)
Dec 14, 2015 2.981 3.002 2.928 2.938 320,404 -0.06(-1.95%)
Dec 11, 2015 3.050 3.076 2.975 2.997 469,829 -0.07(-2.42%)
Dec 10, 2015 3.050 3.099 3.050 3.071 167,504 +0.01(+0.17%)
Dec 09, 2015 3.107 3.118 3.061 3.066 45,893 -0.03(-0.84%)
Dec 08, 2015 3.107 3.107 3.071 3.092 106,555 -0.03(-0.83%)
Dec 07, 2015 3.159 3.159 3.102 3.118 112,271 -0.03(-0.99%)
Dec 04, 2015 3.133 3.170 3.128 3.149 67,655 +0.03(+0.83%)
Dec 03, 2015 3.154 3.154 3.118 3.123 53,589 -0.03(-0.83%)
Dec 02, 2015 3.190 3.190 3.149 3.149 76,989 -0.03(-0.98%)
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.