Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.901 4.901 4.864 4.889 48,179 +0.01(+0.25%)
May 30, 2018 4.858 4.913 4.852 4.876 45,391 +0.02(+0.38%)
May 29, 2018 4.919 4.919 4.833 4.858 62,167 -0.03(-0.63%)
May 25, 2018 4.889 4.889 4.889 0 -0.01(-0.13%)
May 24, 2018 4.864 4.907 4.846 4.895 36,732 +0.02(+0.50%)
May 23, 2018 4.876 4.895 4.870 4.870 65,527 -0.02(-0.38%)
May 22, 2018 4.925 4.925 4.889 4.889 33,809 -0.04(-0.75%)
May 21, 2018 4.925 4.944 4.907 4.925 123,424 +0.03(+0.63%)
May 18, 2018 4.895 4.906 4.864 4.895 48,672 -0.01(-0.13%)
May 17, 2018 4.895 4.907 4.883 4.901 43,661 +0.04(+0.76%)
May 16, 2018 4.858 4.894 4.840 4.864 50,016 +0.01(+0.13%)
May 15, 2018 4.840 4.858 4.811 4.858 26,838 -0.01(-0.13%)
May 14, 2018 4.874 4.876 4.864 4.864 32,689 +0.01(+0.13%)
May 11, 2018 4.852 4.858 4.833 4.858 62,657 +0.02(+0.38%)
May 10, 2018 4.766 4.840 4.748 4.840 41,613 +0.05(+1.02%)
May 09, 2018 4.754 4.790 4.754 4.790 26,023 +0.05(+1.03%)
May 08, 2018 4.748 4.754 4.711 4.741 61,880 -0.01(-0.27%)
May 07, 2018 4.748 4.765 4.724 4.754 40,294 +0.03(+0.53%)
May 04, 2018 4.662 4.753 4.662 4.729 107,343 +0.04(+0.78%)
May 03, 2018 4.697 4.717 4.668 4.692 107,957 -0.00(-0.07%)
May 02, 2018 4.723 4.723 4.692 4.695 81,360 -0.05(-1.10%)
May 01, 2018 4.723 4.748 4.692 4.748 45,294 +0.02(+0.39%)
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%)
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.