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

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 (%)
Apr 30, 2018 4.730 4.776 4.725 4.730 56,489 -0.01(-0.13%)
Apr 27, 2018 4.754 4.754 4.726 4.736 92,748 +0.01(+0.13%)
Apr 26, 2018 4.718 4.742 4.699 4.730 240,374 +0.02(+0.52%)
Apr 25, 2018 4.736 4.736 4.694 4.705 105,541 -0.02(-0.52%)
Apr 24, 2018 4.774 4.774 4.730 4.730 38,264 -0.03(-0.64%)
Apr 23, 2018 4.797 4.797 4.742 4.760 145,579 -0.04(-0.90%)
Apr 20, 2018 4.803 4.803 4.761 4.803 56,302 -0.01(-0.13%)
Apr 19, 2018 4.846 4.853 4.803 4.810 148,299 -0.05(-1.01%)
Apr 18, 2018 4.902 4.902 4.853 4.859 87,348 +0.00(+0.00%)
Apr 17, 2018 4.862 4.863 4.846 4.859 114,867 +0.02(+0.51%)
Apr 16, 2018 4.850 4.859 4.834 4.834 84,981 +0.00(+0.00%)
Apr 13, 2018 4.926 4.926 4.788 4.834 36,777 +0.03(+0.64%)
Apr 12, 2018 4.773 4.828 4.773 4.803 63,854 +0.02(+0.38%)
Apr 11, 2018 4.711 4.810 4.711 4.785 93,441 -0.02(-0.38%)
Apr 10, 2018 4.779 4.846 4.779 4.803 47,989 +0.05(+1.03%)
Apr 09, 2018 4.785 4.785 4.754 4.754 94,447 -0.02(-0.51%)
Apr 06, 2018 4.781 4.803 4.754 4.779 26,674 -0.01(-0.26%)
Apr 05, 2018 4.785 4.814 4.785 4.791 66,108 +0.01(+0.13%)
Apr 04, 2018 4.699 4.797 4.699 4.785 294,873 +0.04(+0.91%)
Apr 03, 2018 4.773 4.773 4.736 4.742 60,656 +0.01(+0.13%)
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.