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 (%)
Mar 29, 2019 4.599 4.640 4.599 4.640 123,424 +0.05(+1.18%)
Mar 28, 2019 4.558 4.599 4.558 4.586 39,142 +0.01(+0.15%)
Mar 27, 2019 4.599 4.608 4.562 4.579 39,600 -0.01(-0.15%)
Mar 26, 2019 4.545 4.623 4.545 4.586 61,945 +0.01(+0.30%)
Mar 25, 2019 4.558 4.572 4.525 4.572 55,323 -0.01(-0.30%)
Mar 22, 2019 4.660 4.667 4.579 4.586 46,653 -0.07(-1.60%)
Mar 21, 2019 4.613 4.667 4.592 4.660 154,076 +0.04(+0.88%)
Mar 20, 2019 4.653 4.660 4.619 4.619 32,279 -0.03(-0.60%)
Mar 19, 2019 4.660 4.680 4.633 4.647 19,434 +0.01(+0.17%)
Mar 18, 2019 4.640 4.687 4.640 4.640 50,304 +0.01(+0.29%)
Mar 15, 2019 4.660 4.660 4.581 4.626 54,625 +0.02(+0.44%)
Mar 14, 2019 4.687 4.694 4.599 4.606 78,730 -0.00(-0.01%)
Mar 13, 2019 4.560 4.613 4.560 4.606 58,323 +0.03(+0.73%)
Mar 12, 2019 4.566 4.580 4.546 4.573 31,998 +0.03(+0.73%)
Mar 11, 2019 4.520 4.560 4.520 4.540 63,745 +0.05(+1.04%)
Mar 08, 2019 4.506 4.506 4.486 4.493 45,220 -0.01(-0.30%)
Mar 07, 2019 4.533 4.543 4.473 4.506 70,199 -0.02(-0.44%)
Mar 06, 2019 4.593 4.650 4.526 4.526 131,399 -0.09(-1.95%)
Mar 05, 2019 4.626 4.626 4.607 4.616 37,968 -0.02(-0.36%)
Mar 04, 2019 4.686 4.686 4.593 4.633 282,276 +0.01(+0.14%)
Mar 01, 2019 4.639 4.653 4.606 4.626 39,060 +0.03(+0.58%)
Feb 28, 2019 4.593 4.609 4.593 4.600 52,102 -0.02(-0.43%)
Feb 27, 2019 4.606 4.633 4.600 4.619 38,746 +0.01(+0.29%)
Feb 26, 2019 4.613 4.642 4.606 4.606 49,171 -0.01(-0.29%)
Feb 25, 2019 4.626 4.773 4.619 4.619 397,267 +0.01(+0.14%)
Feb 22, 2019 4.606 4.639 4.593 4.613 57,689 +0.01(+0.29%)
Feb 21, 2019 4.626 4.633 4.594 4.600 103,593 -0.03(-0.58%)
Feb 20, 2019 4.573 4.659 4.560 4.626 108,295 +0.07(+1.61%)
Feb 19, 2019 4.520 4.558 4.513 4.553 67,384 +0.03(+0.59%)
Feb 15, 2019 4.526 4.526 4.513 4.526 37,558 +0.01(+0.29%)
Feb 14, 2019 4.460 4.513 4.460 4.513 25,963 +0.03(+0.74%)
Feb 13, 2019 4.460 4.493 4.460 4.480 58,681 +0.01(+0.30%)
Feb 12, 2019 4.440 4.486 4.440 4.466 25,189 +0.04(+0.90%)
Feb 11, 2019 4.433 4.433 4.406 4.426 33,360 +0.01(+0.15%)
Feb 08, 2019 4.420 4.426 4.393 4.420 28,243 -0.00(-0.08%)
Feb 07, 2019 4.466 4.466 4.400 4.423 155,153 -0.05(-1.12%)
Feb 06, 2019 4.446 4.473 4.446 4.473 42,431 +0.03(+0.60%)
Feb 05, 2019 4.440 4.465 4.433 4.446 33,748 +0.01(+0.30%)
Feb 04, 2019 4.426 4.433 4.405 4.433 20,476 +0.04(+0.91%)
Feb 01, 2019 4.406 4.420 4.393 4.393 80,374 +0.01(+0.23%)
Jan 31, 2019 4.367 4.397 4.367 4.383 108,478 +0.02(+0.38%)
Jan 30, 2019 4.313 4.406 4.313 4.367 94,352 +0.03(+0.77%)
Jan 29, 2019 4.327 4.333 4.313 4.333 89,934 +0.02(+0.46%)
Jan 28, 2019 4.300 4.320 4.293 4.313 50,953 +0.01(+0.15%)
Jan 25, 2019 4.287 4.313 4.287 4.307 45,520 +0.09(+2.05%)
Jan 24, 2019 4.227 4.247 4.220 4.220 66,457 +0.01(+0.32%)
Jan 23, 2019 4.233 4.233 4.193 4.207 126,407 -0.02(-0.47%)
Jan 22, 2019 4.313 4.313 4.220 4.227 102,848 -0.06(-1.40%)
Jan 18, 2019 4.247 4.320 4.247 4.287 146,477 +0.05(+1.26%)
Jan 17, 2019 4.213 4.247 4.207 4.233 50,352 +0.01(+0.16%)
Jan 16, 2019 4.220 4.240 4.220 4.227 60,844 +0.01(+0.32%)
Jan 15, 2019 4.220 4.220 4.187 4.213 91,319 +0.01(+0.32%)
Jan 14, 2019 4.227 4.227 4.187 4.200 76,038 -0.03(-0.63%)
Jan 11, 2019 4.207 4.227 4.180 4.227 213,781 +0.03(+0.79%)
Jan 10, 2019 4.147 4.200 4.146 4.193 57,910 +0.04(+0.96%)
Jan 09, 2019 4.120 4.180 4.120 4.154 103,142 +0.06(+1.46%)
Jan 08, 2019 4.027 4.146 4.027 4.094 99,631 +0.07(+1.65%)
Jan 07, 2019 3.954 4.054 3.954 4.027 148,036 +0.08(+2.02%)
Jan 04, 2019 3.901 3.954 3.901 3.947 123,341 +0.08(+2.07%)
Jan 03, 2019 3.901 3.934 3.861 3.867 288,716 -0.05(-1.19%)
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.