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 (%)
Aug 31, 2020 4.671 4.686 4.649 4.649 10,541 -0.02(-0.48%)
Aug 28, 2020 4.619 4.671 4.619 4.671 43,024 +0.04(+0.80%)
Aug 27, 2020 4.649 4.649 4.597 4.634 63,871 +0.01(+0.32%)
Aug 26, 2020 4.612 4.627 4.582 4.619 51,571 -0.01(-0.16%)
Aug 25, 2020 4.634 4.649 4.582 4.627 44,073 -0.01(-0.16%)
Aug 24, 2020 4.671 4.708 4.612 4.634 55,583 +0.00(+0.00%)
Aug 21, 2020 4.634 4.649 4.612 4.634 33,178 -0.02(-0.48%)
Aug 20, 2020 4.627 4.656 4.597 4.656 87,136 -0.02(-0.48%)
Aug 19, 2020 4.701 4.708 4.656 4.678 70,819 -0.03(-0.63%)
Aug 18, 2020 4.738 4.738 4.701 4.708 118,766 -0.04(-0.78%)
Aug 17, 2020 4.779 4.779 4.723 4.745 110,044 +0.01(+0.31%)
Aug 14, 2020 4.738 4.749 4.708 4.730 50,037 -0.02(-0.39%)
Aug 13, 2020 4.760 4.812 4.723 4.749 58,294 -0.05(-1.00%)
Aug 12, 2020 4.819 4.819 4.760 4.797 43,520 +0.01(+0.31%)
Aug 11, 2020 4.879 4.879 4.782 4.782 85,216 -0.04(-0.92%)
Aug 10, 2020 4.767 4.834 4.758 4.827 70,092 +0.07(+1.56%)
Aug 07, 2020 4.686 4.753 4.686 4.753 66,087 +0.00(+0.00%)
Aug 06, 2020 4.723 4.753 4.690 4.753 70,174 +0.02(+0.47%)
Aug 05, 2020 4.693 4.730 4.686 4.730 55,235 +0.07(+1.51%)
Aug 04, 2020 4.656 4.664 4.620 4.660 61,384 +0.02(+0.40%)
Aug 03, 2020 4.627 4.678 4.627 4.641 32,960 +0.07(+1.46%)
Jul 31, 2020 4.590 4.612 4.552 4.575 66,492 -0.04(-0.96%)
Jul 30, 2020 4.597 4.634 4.567 4.619 73,176 -0.05(-1.11%)
Jul 29, 2020 4.632 4.671 4.620 4.671 79,954 +0.04(+0.80%)
Jul 28, 2020 4.649 4.649 4.604 4.634 108,967 -0.01(-0.16%)
Jul 27, 2020 4.567 4.641 4.567 4.641 68,163 +0.11(+2.45%)
Jul 24, 2020 4.560 4.585 4.530 4.530 39,517 -0.04(-0.81%)
Jul 23, 2020 4.604 4.656 4.545 4.567 152,908 -0.06(-1.28%)
Jul 22, 2020 4.582 4.634 4.582 4.627 112,749 +0.03(+0.65%)
Jul 21, 2020 4.515 4.653 4.515 4.597 235,866 +0.10(+2.14%)
Jul 20, 2020 4.463 4.567 4.426 4.501 92,982 +0.01(+0.13%)
Jul 17, 2020 4.456 4.523 4.456 4.495 12,273 +0.01(+0.20%)
Jul 16, 2020 4.478 4.508 4.456 4.486 25,478 -0.01(-0.33%)
Jul 15, 2020 4.463 4.508 4.463 4.501 49,577 +0.10(+2.36%)
Jul 14, 2020 4.323 4.412 4.323 4.397 66,313 +0.05(+1.19%)
Jul 13, 2020 4.456 4.463 4.345 4.345 60,896 -0.06(-1.35%)
Jul 10, 2020 4.367 4.404 4.302 4.404 239,399 +0.04(+1.02%)
Jul 09, 2020 4.449 4.456 4.337 4.360 56,390 -0.07(-1.51%)
Jul 08, 2020 4.412 4.486 4.374 4.426 117,227 +0.04(+0.84%)
Jul 07, 2020 4.389 4.412 4.389 4.389 27,225 -0.01(-0.34%)
Jul 06, 2020 4.426 4.437 4.382 4.404 29,537 +0.04(+0.85%)
Jul 02, 2020 4.389 4.397 4.352 4.367 48,554 +0.00(+0.00%)
Jul 01, 2020 4.367 4.374 4.293 4.367 60,401 -0.01(-0.17%)
Jun 30, 2020 4.286 4.382 4.286 4.374 42,644 +0.08(+1.90%)
Jun 29, 2020 4.271 4.308 4.234 4.293 37,523 +0.05(+1.22%)
Jun 26, 2020 4.300 4.308 4.241 4.241 29,941 -0.09(-2.05%)
Jun 25, 2020 4.271 4.330 4.237 4.330 48,774 +0.04(+0.86%)
Jun 24, 2020 4.367 4.367 4.256 4.293 20,325 -0.10(-2.20%)
Jun 23, 2020 4.412 4.441 4.382 4.389 41,872 +0.01(+0.34%)
Jun 22, 2020 4.352 4.382 4.315 4.374 36,806 +0.03(+0.68%)
Jun 19, 2020 4.345 4.412 4.323 4.345 57,860 -0.00(-0.09%)
Jun 18, 2020 4.374 4.374 4.330 4.349 57,094 -0.03(-0.59%)
Jun 17, 2020 4.434 4.441 4.374 4.374 45,232 -0.04(-0.84%)
Jun 16, 2020 4.441 4.502 4.374 4.412 105,190 +0.04(+1.02%)
Jun 15, 2020 4.167 4.382 4.167 4.367 40,004 +0.06(+1.38%)
Jun 12, 2020 4.367 4.419 4.241 4.308 95,085 +0.01(+0.33%)
Jun 11, 2020 4.395 4.468 4.257 4.293 108,445 -0.26(-5.75%)
Jun 10, 2020 4.599 4.609 4.541 4.555 102,201 -0.06(-1.26%)
Jun 09, 2020 4.599 4.628 4.553 4.614 67,152 -0.04(-0.78%)
Jun 08, 2020 4.606 4.654 4.577 4.650 114,905 +0.11(+2.40%)
Jun 05, 2020 4.534 4.577 4.534 4.541 148,412 +0.14(+3.14%)
Jun 04, 2020 4.410 4.439 4.366 4.403 110,110 -0.01(-0.33%)
Jun 03, 2020 4.403 4.417 4.344 4.417 64,355 +0.07(+1.68%)
Jun 02, 2020 4.337 4.344 4.286 4.344 67,232 +0.03(+0.67%)
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.