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

Sprott Focus Trust, Inc. (NQ: FUND )

7.380 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 4.729 4.776 4.724 4.729 56,498 -0.01(-0.13%)
Apr 27, 2018 4.754 4.754 4.725 4.735 92,763 +0.01(+0.13%)
Apr 26, 2018 4.717 4.741 4.698 4.729 240,410 +0.02(+0.52%)
Apr 25, 2018 4.735 4.735 4.693 4.705 105,557 -0.02(-0.52%)
Apr 24, 2018 4.773 4.773 4.729 4.729 38,269 -0.03(-0.64%)
Apr 23, 2018 4.797 4.797 4.741 4.760 145,601 -0.04(-0.90%)
Apr 20, 2018 4.803 4.803 4.760 4.803 56,311 -0.01(-0.13%)
Apr 19, 2018 4.846 4.852 4.803 4.809 148,322 -0.05(-1.01%)
Apr 18, 2018 4.901 4.901 4.852 4.858 87,361 +0.00(+0.00%)
Apr 17, 2018 4.862 4.862 4.846 4.858 114,884 +0.02(+0.51%)
Apr 16, 2018 4.849 4.858 4.833 4.833 84,994 +0.00(+0.00%)
Apr 13, 2018 4.925 4.925 4.788 4.833 36,783 +0.03(+0.64%)
Apr 12, 2018 4.772 4.828 4.772 4.803 63,864 +0.02(+0.38%)
Apr 11, 2018 4.711 4.809 4.711 4.784 93,456 -0.02(-0.38%)
Apr 10, 2018 4.778 4.846 4.778 4.803 47,996 +0.05(+1.03%)
Apr 09, 2018 4.784 4.784 4.754 4.754 94,461 -0.02(-0.51%)
Apr 06, 2018 4.781 4.803 4.754 4.778 26,678 -0.01(-0.26%)
Apr 05, 2018 4.784 4.814 4.784 4.790 66,118 +0.01(+0.13%)
Apr 04, 2018 4.698 4.797 4.698 4.784 294,918 +0.04(+0.91%)
Apr 03, 2018 4.772 4.772 4.735 4.741 60,665 +0.01(+0.13%)
Apr 02, 2018 4.766 4.784 4.692 4.735 68,931 -0.04(-0.90%)
Mar 29, 2018 4.778 4.778 4.778 0 +0.00(+0.00%)
Mar 28, 2018 4.815 4.815 4.777 4.778 46,387 -0.02(-0.51%)
Mar 27, 2018 4.882 4.882 4.785 4.803 29,852 -0.03(-0.63%)
Mar 26, 2018 4.852 4.858 4.809 4.833 84,290 +0.02(+0.49%)
Mar 23, 2018 4.883 4.883 4.809 4.810 52,670 -0.09(-1.74%)
Mar 22, 2018 4.913 4.926 4.883 4.895 29,575 -0.06(-1.24%)
Mar 21, 2018 4.943 4.987 4.940 4.956 116,888 +0.04(+0.75%)
Mar 20, 2018 4.901 4.950 4.901 4.919 97,931 +0.03(+0.63%)
Mar 19, 2018 4.926 4.936 4.876 4.889 49,528 -0.04(-0.87%)
Mar 16, 2018 4.926 4.962 4.926 4.932 61,214 +0.01(+0.12%)
Mar 15, 2018 4.981 4.981 4.919 4.925 50,882 -0.04(-0.74%)
Mar 14, 2018 4.993 5.091 4.946 4.962 85,156 -0.03(-0.63%)
Mar 13, 2018 5.012 5.024 4.981 4.994 169,968 +0.00(+0.00%)
Mar 12, 2018 5.012 5.012 4.969 4.994 170,316 +0.04(+0.85%)
Mar 09, 2018 4.945 4.969 4.903 4.951 163,963 +0.10(+1.99%)
Mar 08, 2018 5.066 5.066 4.832 4.855 100,034 +0.05(+1.00%)
Mar 07, 2018 4.812 4.843 4.806 4.806 35,918 -0.02(-0.38%)
Mar 06, 2018 4.824 4.830 4.798 4.824 15,332 +0.01(+0.25%)
Mar 05, 2018 4.771 4.812 4.770 4.812 31,335 +0.02(+0.50%)
Mar 02, 2018 4.740 4.800 4.716 4.788 76,354 +0.03(+0.63%)
Mar 01, 2018 4.824 4.824 4.758 4.758 54,969 -0.05(-1.13%)
Feb 28, 2018 4.855 4.863 4.794 4.812 69,500 -0.05(-1.12%)
Feb 27, 2018 4.889 4.891 4.855 4.867 71,182 -0.03(-0.62%)
Feb 26, 2018 4.855 4.897 4.855 4.897 68,484 +0.05(+1.12%)
Feb 23, 2018 4.856 4.873 4.831 4.843 39,590 +0.01(+0.25%)
Feb 22, 2018 4.855 4.855 4.818 4.830 41,201 +0.01(+0.13%)
Feb 21, 2018 4.855 4.891 4.824 4.824 34,972 -0.04(-0.87%)
Feb 20, 2018 4.861 4.903 4.855 4.867 35,936 -0.02(-0.37%)
Feb 16, 2018 4.885 4.885 4.885 0 +0.02(+0.50%)
Feb 15, 2018 4.867 4.873 4.828 4.861 94,102 +0.04(+0.89%)
Feb 14, 2018 4.716 4.818 4.710 4.818 64,584 +0.09(+1.84%)
Feb 13, 2018 4.686 4.749 4.686 4.731 134,803 +0.02(+0.45%)
Feb 12, 2018 4.667 4.727 4.667 4.710 99,098 +0.05(+1.17%)
Feb 09, 2018 4.692 4.700 4.577 4.655 144,488 -0.02(-0.52%)
Feb 08, 2018 4.770 4.680 4.680 199,885 -0.09(-1.90%)
Feb 07, 2018 4.740 4.851 4.716 4.770 259,173 +0.05(+1.15%)
Feb 06, 2018 4.637 4.879 4.637 4.716 403,104 +0.02(+0.32%)
Feb 05, 2018 4.770 4.873 4.698 4.701 551,095 -0.09(-1.95%)
Feb 02, 2018 4.891 4.933 4.794 4.794 448,274 -0.11(-2.34%)
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.