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

Sprott Focus Trust, Inc. (NQ: FUND )

7.480 +0.090 (+1.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 28, 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, 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.