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

Sprott Focus Trust, Inc. (NQ: FUND )

7.340 -0.010 (-0.14%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 17, 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 (%)
Jun 30, 2015 3.630 3.635 3.620 3.620 77,131 -0.03(-0.75%)
Jun 29, 2015 3.676 3.696 3.643 3.647 153,623 -0.06(-1.74%)
Jun 26, 2015 3.732 3.748 3.712 3.712 20,985 -0.03(-0.82%)
Jun 25, 2015 3.758 3.763 3.727 3.742 93,086 -0.02(-0.41%)
Jun 24, 2015 3.773 3.773 3.742 3.758 79,369 -0.01(-0.14%)
Jun 23, 2015 3.748 3.773 3.748 3.763 53,016 +0.01(+0.14%)
Jun 22, 2015 3.742 3.778 3.742 3.758 50,896 +0.03(+0.68%)
Jun 19, 2015 3.742 3.763 3.712 3.732 143,440 -0.02(-0.54%)
Jun 18, 2015 3.748 3.778 3.748 3.753 22,407 +0.01(+0.20%)
Jun 17, 2015 3.737 3.748 3.722 3.745 44,183 +0.00(+0.07%)
Jun 16, 2015 3.727 3.748 3.727 3.742 51,465 +0.01(+0.27%)
Jun 15, 2015 3.717 3.758 3.717 3.732 104,548 -0.02(-0.54%)
Jun 12, 2015 3.768 3.773 3.753 3.753 61,726 -0.08(-2.00%)
Jun 11, 2015 3.845 3.870 3.804 3.829 111,863 -0.01(-0.13%)
Jun 10, 2015 3.778 3.840 3.778 3.834 94,177 +0.05(+1.21%)
Jun 09, 2015 3.773 3.799 3.763 3.788 101,129 +0.00(+0.00%)
Jun 08, 2015 3.804 3.809 3.773 3.788 160,911 -0.03(-0.80%)
Jun 05, 2015 3.809 3.819 3.783 3.819 70,610 +0.01(+0.27%)
Jun 04, 2015 3.819 3.840 3.809 3.809 229,554 -0.03(-0.80%)
Jun 03, 2015 3.840 3.870 3.834 3.840 91,269 -0.00(-0.00%)
Jun 02, 2015 3.845 3.860 3.819 3.840 94,627 -0.01(-0.13%)
Jun 01, 2015 3.870 3.870 3.819 3.845 108,908 +0.01(+0.13%)
May 29, 2015 3.819 3.850 3.814 3.840 145,042 +0.02(+0.54%)
May 28, 2015 3.829 3.850 3.814 3.819 87,523 -0.02(-0.40%)
May 27, 2015 3.834 3.843 3.799 3.834 204,471 +0.03(+0.67%)
May 26, 2015 3.870 3.870 3.809 3.809 90,944 -0.07(-1.84%)
May 22, 2015 3.880 3.880 3.880 3.880 83,715 +0.02(+0.53%)
May 21, 2015 3.840 3.875 3.829 3.860 110,670 +0.01(+0.27%)
May 20, 2015 3.850 3.875 3.840 3.850 61,176 +0.00(+0.00%)
May 19, 2015 3.855 3.880 3.850 3.850 78,088 -0.02(-0.40%)
May 18, 2015 3.829 3.886 3.829 3.865 53,079 +0.03(+0.67%)
May 15, 2015 3.855 3.874 3.834 3.840 47,618 -0.03(-0.79%)
May 14, 2015 3.875 3.886 3.850 3.870 152,747 +0.04(+0.93%)
May 13, 2015 3.850 3.865 3.824 3.834 138,367 -0.05(-1.32%)
May 12, 2015 3.870 3.891 3.834 3.886 252,188 +0.04(+0.93%)
May 11, 2015 3.891 3.891 3.850 3.850 104,343 -0.04(-0.92%)
May 08, 2015 3.860 3.891 3.854 3.886 112,325 +0.04(+1.06%)
May 07, 2015 3.840 3.860 3.804 3.845 87,603 +0.03(+0.67%)
May 06, 2015 3.824 3.855 3.814 3.819 275,024 -0.02(-0.40%)
May 05, 2015 3.865 3.865 3.809 3.834 90,312 -0.03(-0.79%)
May 04, 2015 3.886 3.886 3.860 3.865 90,827 +0.00(+0.00%)
May 01, 2015 3.829 3.870 3.828 3.865 143,528 +0.05(+1.34%)
Apr 30, 2015 3.819 3.829 3.799 3.814 194,090 -0.02(-0.53%)
Apr 29, 2015 3.850 3.850 3.809 3.834 190,740 -0.03(-0.79%)
Apr 28, 2015 3.840 3.901 3.829 3.865 87,764 +0.04(+0.93%)
Apr 27, 2015 3.850 3.865 3.829 3.829 49,619 -0.02(-0.53%)
Apr 24, 2015 3.860 3.865 3.829 3.850 45,243 +0.02(+0.40%)
Apr 23, 2015 3.809 3.840 3.804 3.834 55,123 +0.03(+0.81%)
Apr 22, 2015 3.794 3.819 3.778 3.804 99,738 +0.00(+0.00%)
Apr 21, 2015 3.824 3.824 3.788 3.804 57,806 -0.01(-0.27%)
Apr 20, 2015 3.809 3.829 3.809 3.814 54,683 +0.00(+0.00%)
Apr 17, 2015 3.819 3.819 3.773 3.814 40,445 -0.03(-0.67%)
Apr 16, 2015 3.814 3.840 3.799 3.840 239,478 +0.03(+0.67%)
Apr 15, 2015 3.778 3.824 3.778 3.814 43,504 +0.04(+0.95%)
Apr 14, 2015 3.748 3.794 3.748 3.778 62,587 +0.01(+0.27%)
Apr 13, 2015 3.768 3.794 3.753 3.768 74,725 -0.01(-0.20%)
Apr 10, 2015 3.799 3.804 3.764 3.776 167,026 +0.00(+0.04%)
Apr 09, 2015 3.773 3.774 3.742 3.774 69,685 +0.00(+0.03%)
Apr 08, 2015 3.753 3.773 3.748 3.773 68,838 +0.02(+0.54%)
Apr 07, 2015 3.753 3.753 3.742 3.753 101,127 +0.00(+0.00%)
Apr 06, 2015 3.712 3.773 3.712 3.753 51,350 +0.03(+0.69%)
Apr 02, 2015 3.712 3.727 3.727 3.727 76,282 +0.03(+0.83%)
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.