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

Sprott Focus Trust, Inc. (NQ: FUND )

7.643 -0.107 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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, 2020 4.154 4.201 4.104 4.111 244,604 -0.12(-2.75%)
Apr 29, 2020 4.140 4.242 4.125 4.227 103,648 +0.18(+4.50%)
Apr 28, 2020 4.089 4.096 4.045 4.045 78,590 +0.03(+0.72%)
Apr 27, 2020 4.002 4.019 3.994 4.016 46,772 +0.04(+1.10%)
Apr 24, 2020 3.958 3.980 3.914 3.973 71,194 +0.05(+1.30%)
Apr 23, 2020 3.922 3.993 3.907 3.922 39,313 +0.02(+0.56%)
Apr 22, 2020 3.900 3.929 3.885 3.900 92,640 +0.05(+1.32%)
Apr 21, 2020 3.820 3.849 3.813 3.849 22,837 -0.08(-2.04%)
Apr 20, 2020 3.929 3.973 3.863 3.929 38,181 -0.04(-0.92%)
Apr 17, 2020 3.929 3.987 3.914 3.965 34,360 +0.02(+0.55%)
Apr 16, 2020 3.885 3.943 3.849 3.943 52,682 +0.06(+1.50%)
Apr 15, 2020 3.885 3.929 3.859 3.885 26,978 -0.15(-3.78%)
Apr 14, 2020 4.002 4.067 3.965 4.038 43,357 +0.12(+3.16%)
Apr 13, 2020 4.002 4.002 3.885 3.914 58,866 -0.07(-1.65%)
Apr 09, 2020 3.922 4.082 3.922 3.980 168,228 +0.16(+4.19%)
Apr 08, 2020 3.732 3.842 3.732 3.820 81,201 +0.09(+2.34%)
Apr 07, 2020 3.805 3.885 3.682 3.732 102,649 +0.12(+3.22%)
Apr 06, 2020 3.500 3.657 3.500 3.616 31,015 +0.19(+5.52%)
Apr 03, 2020 3.427 3.533 3.384 3.427 83,014 -0.04(-1.05%)
Apr 02, 2020 3.361 3.529 3.361 3.463 49,107 +0.01(+0.21%)
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.