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

Sprott Focus Trust, Inc. (NQ: FUND )

7.360 -0.010 (-0.14%)
Streaming Delayed Price Updated: 1:59 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 (%)
May 31, 2016 3.381 3.393 3.366 3.366 20,250 -0.01(-0.16%)
May 27, 2016 3.393 3.371 3.371 3.371 55,618 -0.03(-0.79%)
May 26, 2016 3.409 3.409 3.366 3.398 92,459 +0.01(+0.33%)
May 25, 2016 3.339 3.387 3.333 3.387 95,738 +0.05(+1.60%)
May 24, 2016 3.306 3.366 3.306 3.333 332,979 +0.04(+1.15%)
May 23, 2016 3.301 3.323 3.296 3.296 49,992 -0.01(-0.16%)
May 20, 2016 3.285 3.306 3.279 3.301 53,145 +0.02(+0.49%)
May 19, 2016 3.301 3.301 3.263 3.285 76,767 -0.02(-0.49%)
May 18, 2016 3.301 3.350 3.301 3.301 345,906 -0.01(-0.16%)
May 17, 2016 3.355 3.355 3.306 3.306 47,405 -0.04(-1.29%)
May 16, 2016 3.312 3.377 3.306 3.350 119,599 +0.06(+1.80%)
May 13, 2016 3.306 3.323 3.288 3.290 14,108 -0.03(-0.81%)
May 12, 2016 3.377 3.377 3.312 3.317 264,877 -0.08(-2.23%)
May 11, 2016 3.393 3.404 3.368 3.393 320,707 +0.01(+0.32%)
May 10, 2016 3.344 3.393 3.339 3.382 64,469 +0.03(+0.97%)
May 09, 2016 3.344 3.366 3.333 3.350 63,531 +0.03(+0.81%)
May 06, 2016 3.342 3.350 3.290 3.323 75,578 -0.01(-0.16%)
May 05, 2016 3.344 3.366 3.328 3.328 44,897 -0.03(-0.96%)
May 04, 2016 3.420 3.430 3.355 3.360 57,693 -0.08(-2.35%)
May 03, 2016 3.436 3.463 3.398 3.441 19,800 -0.03(-0.78%)
May 02, 2016 3.474 3.479 3.457 3.468 101,523 -0.01(-0.31%)
Apr 29, 2016 3.506 3.517 3.463 3.479 78,797 -0.02(-0.46%)
Apr 28, 2016 3.479 3.538 3.479 3.495 220,261 +0.01(+0.15%)
Apr 27, 2016 3.479 3.495 3.454 3.490 68,477 +0.02(+0.62%)
Apr 26, 2016 3.468 3.479 3.459 3.468 40,581 +0.01(+0.31%)
Apr 25, 2016 3.468 3.495 3.436 3.457 134,293 -0.01(-0.31%)
Apr 22, 2016 3.495 3.495 3.437 3.468 95,206 +0.02(+0.47%)
Apr 21, 2016 3.479 3.495 3.436 3.452 64,417 -0.01(-0.31%)
Apr 20, 2016 3.457 3.490 3.444 3.463 117,478 +0.03(+0.78%)
Apr 19, 2016 3.420 3.451 3.420 3.436 103,117 +0.04(+1.11%)
Apr 18, 2016 3.366 3.404 3.366 3.398 42,711 +0.01(+0.32%)
Apr 15, 2016 3.371 3.404 3.360 3.387 87,801 +0.00(+0.00%)
Apr 14, 2016 3.404 3.404 3.371 3.387 125,088 +0.00(+0.00%)
Apr 13, 2016 3.355 3.398 3.350 3.387 136,416 +0.05(+1.62%)
Apr 12, 2016 3.296 3.339 3.290 3.333 75,206 +0.04(+1.31%)
Apr 11, 2016 3.263 3.306 3.263 3.290 195,945 +0.04(+1.16%)
Apr 08, 2016 3.263 3.274 3.248 3.252 45,852 +0.02(+0.50%)
Apr 07, 2016 3.247 3.263 3.231 3.236 283,806 -0.04(-1.32%)
Apr 06, 2016 3.231 3.279 3.231 3.279 147,935 +0.04(+1.16%)
Apr 05, 2016 3.247 3.247 3.226 3.242 58,481 -0.01(-0.34%)
Apr 04, 2016 3.290 3.290 3.252 3.253 32,043 -0.04(-1.13%)
Apr 01, 2016 3.247 3.290 3.247 3.290 44,281 +0.01(+0.16%)
Mar 31, 2016 3.279 3.295 3.279 3.285 38,582 -0.01(-0.33%)
Mar 30, 2016 3.301 3.306 3.263 3.296 85,629 +0.03(+0.83%)
Mar 29, 2016 3.199 3.269 3.190 3.269 117,242 +0.06(+1.85%)
Mar 28, 2016 3.199 3.220 3.199 3.209 41,018 +0.01(+0.17%)
Mar 24, 2016 3.220 3.204 3.204 3.204 64,517 -0.04(-1.16%)
Mar 23, 2016 3.269 3.269 3.242 3.242 171,050 -0.04(-1.31%)
Mar 22, 2016 3.279 3.290 3.269 3.285 17,877 +0.00(+0.00%)
Mar 21, 2016 3.269 3.290 3.269 3.285 95,206 +0.00(+0.00%)
Mar 18, 2016 3.263 3.290 3.263 3.285 140,085 +0.04(+1.16%)
Mar 17, 2016 3.199 3.258 3.199 3.247 129,738 +0.07(+2.18%)
Mar 16, 2016 3.128 3.178 3.128 3.178 75,539 +0.03(+0.88%)
Mar 15, 2016 3.172 3.174 3.145 3.150 105,010 -0.04(-1.35%)
Mar 14, 2016 3.204 3.204 3.177 3.193 70,671 -0.02(-0.50%)
Mar 11, 2016 3.182 3.220 3.168 3.209 93,697 +0.06(+1.88%)
Mar 10, 2016 3.177 3.177 3.131 3.150 154,381 -0.02(-0.50%)
Mar 09, 2016 3.187 3.187 3.145 3.166 124,803 +0.02(+0.51%)
Mar 08, 2016 3.166 3.187 3.145 3.150 80,155 -0.03(-1.00%)
Mar 07, 2016 3.118 3.182 3.118 3.182 132,652 +0.04(+1.35%)
Mar 04, 2016 3.123 3.155 3.106 3.139 52,122 +0.04(+1.20%)
Mar 03, 2016 3.060 3.102 3.044 3.102 189,014 +0.07(+2.45%)
Mar 02, 2016 2.988 3.028 2.988 3.028 99,028 +0.04(+1.42%)
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.