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

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 UNCHANGED
Streaming Delayed Price Updated: 3:57 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 28, 2019 4.613 4.661 4.578 4.647 36,257 +0.06(+1.35%)
Jun 27, 2019 4.509 4.592 4.484 4.585 60,540 +0.08(+1.84%)
Jun 26, 2019 4.502 4.509 4.473 4.502 30,360 +0.03(+0.62%)
Jun 25, 2019 4.530 4.537 4.475 4.475 28,224 -0.03(-0.76%)
Jun 24, 2019 4.523 4.537 4.502 4.509 32,732 +0.00(+0.00%)
Jun 21, 2019 4.482 4.532 4.482 4.509 42,929 +0.00(+0.00%)
Jun 20, 2019 4.523 4.530 4.496 4.509 29,655 +0.06(+1.40%)
Jun 19, 2019 4.440 4.461 4.420 4.447 52,499 +0.01(+0.31%)
Jun 18, 2019 4.378 4.461 4.378 4.434 79,426 +0.06(+1.42%)
Jun 17, 2019 4.378 4.398 4.371 4.371 28,853 +0.00(+0.00%)
Jun 14, 2019 4.378 4.389 4.365 4.371 132,558 -0.03(-0.70%)
Jun 13, 2019 4.447 4.458 4.337 4.403 102,900 +0.00(+0.01%)
Jun 12, 2019 4.416 4.422 4.388 4.402 164,963 -0.01(-0.31%)
Jun 11, 2019 4.443 4.461 4.416 4.416 54,024 -0.01(-0.31%)
Jun 10, 2019 4.436 4.490 4.416 4.429 70,080 +0.01(+0.31%)
Jun 07, 2019 4.409 4.449 4.402 4.416 135,846 +0.00(+0.08%)
Jun 06, 2019 4.388 4.429 4.369 4.412 103,611 +0.04(+0.85%)
Jun 05, 2019 4.388 4.456 4.334 4.375 124,110 -0.01(-0.31%)
Jun 04, 2019 4.300 4.395 4.300 4.388 100,000 +0.09(+2.21%)
Jun 03, 2019 4.267 4.328 4.267 4.294 44,477 +0.03(+0.79%)
May 31, 2019 4.273 4.273 4.239 4.260 50,499 -0.04(-0.94%)
May 30, 2019 4.294 4.321 4.294 4.300 21,011 +0.02(+0.47%)
May 29, 2019 4.355 4.388 4.273 4.280 59,686 -0.07(-1.56%)
May 28, 2019 4.402 4.402 4.348 4.348 38,053 -0.05(-1.23%)
May 24, 2019 4.477 4.489 4.361 4.402 86,380 -0.04(-0.88%)
May 23, 2019 4.463 4.477 4.436 4.441 74,246 -0.06(-1.39%)
May 22, 2019 4.517 4.537 4.504 4.504 41,694 -0.03(-0.75%)
May 21, 2019 4.517 4.537 4.479 4.537 56,718 +0.06(+1.36%)
May 20, 2019 4.510 4.514 4.436 4.477 51,376 -0.04(-0.90%)
May 17, 2019 4.531 4.565 4.514 4.517 45,183 -0.03(-0.74%)
May 16, 2019 4.537 4.569 4.524 4.551 97,607 +0.01(+0.30%)
May 15, 2019 4.531 4.557 4.497 4.537 273,603 -0.03(-0.59%)
May 14, 2019 4.578 4.598 4.517 4.565 62,419 +0.03(+0.60%)
May 13, 2019 4.619 4.619 4.537 4.537 34,127 -0.12(-2.62%)
May 10, 2019 4.643 4.659 4.615 4.659 22,001 -0.01(-0.15%)
May 09, 2019 4.686 4.688 4.635 4.666 71,266 -0.03(-0.72%)
May 08, 2019 4.714 4.741 4.700 4.700 72,717 +0.00(+0.00%)
May 07, 2019 4.714 4.720 4.673 4.700 80,065 -0.07(-1.42%)
May 06, 2019 4.707 4.768 4.707 4.768 76,437 +0.03(+0.57%)
May 03, 2019 4.714 4.741 4.697 4.741 55,372 +0.05(+1.16%)
May 02, 2019 4.734 4.734 4.592 4.686 264,060 -0.05(-1.00%)
May 01, 2019 4.747 4.764 4.721 4.734 40,235 -0.01(-0.29%)
Apr 30, 2019 4.747 4.750 4.727 4.747 25,756 -0.01(-0.14%)
Apr 29, 2019 4.761 4.761 4.727 4.754 39,482 -0.02(-0.43%)
Apr 26, 2019 4.768 4.781 4.734 4.775 86,085 -0.03(-0.56%)
Apr 25, 2019 4.815 4.835 4.794 4.802 34,829 -0.01(-0.28%)
Apr 24, 2019 4.761 4.815 4.714 4.815 54,086 +0.03(+0.71%)
Apr 23, 2019 4.781 4.798 4.768 4.781 45,901 -0.01(-0.14%)
Apr 22, 2019 4.808 4.808 4.720 4.788 165,245 -0.01(-0.28%)
Apr 18, 2019 4.781 4.829 4.761 4.802 85,347 -0.01(-0.14%)
Apr 17, 2019 4.761 4.832 4.761 4.808 63,629 -0.00(-0.07%)
Apr 16, 2019 4.768 4.822 4.741 4.812 108,988 +0.02(+0.35%)
Apr 15, 2019 4.802 4.802 4.754 4.795 28,383 -0.02(-0.42%)
Apr 12, 2019 4.781 4.815 4.741 4.815 71,024 +0.04(+0.85%)
Apr 11, 2019 4.754 4.788 4.754 4.775 65,255 +0.00(+0.10%)
Apr 10, 2019 4.754 4.775 4.751 4.770 42,979 +0.01(+0.19%)
Apr 09, 2019 4.768 4.768 4.724 4.761 46,887 -0.01(-0.14%)
Apr 08, 2019 4.727 4.775 4.714 4.768 55,739 +0.04(+0.87%)
Apr 05, 2019 4.700 4.727 4.700 4.726 47,693 +0.03(+0.71%)
Apr 04, 2019 4.708 4.714 4.690 4.693 18,658 -0.01(-0.29%)
Apr 03, 2019 4.646 4.734 4.646 4.707 82,954 +0.05(+1.16%)
Apr 02, 2019 4.646 4.680 4.626 4.653 860,590 +0.01(+0.29%)
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.