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 +0.020 (+0.27%)
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 (%)
Sep 30, 2016 3.814 3.831 3.786 3.825 32,079 +0.04(+1.17%)
Sep 29, 2016 3.814 3.816 3.758 3.781 31,796 -0.04(-1.10%)
Sep 28, 2016 3.798 3.822 3.736 3.822 44,383 +0.04(+1.11%)
Sep 27, 2016 3.747 3.781 3.747 3.781 12,479 +0.02(+0.44%)
Sep 26, 2016 3.786 3.797 3.753 3.764 35,786 -0.05(-1.31%)
Sep 23, 2016 3.836 3.836 3.814 3.814 39,603 -0.04(-1.01%)
Sep 22, 2016 3.825 3.853 3.825 3.853 31,711 +0.04(+1.16%)
Sep 21, 2016 3.753 3.808 3.753 3.808 27,352 +0.06(+1.48%)
Sep 20, 2016 3.758 3.759 3.736 3.753 20,994 +0.01(+0.15%)
Sep 19, 2016 3.781 3.781 3.742 3.747 5,381 +0.00(+0.00%)
Sep 16, 2016 3.770 3.770 3.703 3.747 61,809 -0.02(-0.44%)
Sep 15, 2016 3.714 3.764 3.714 3.764 57,747 +0.07(+1.80%)
Sep 14, 2016 3.681 3.709 3.677 3.697 69,258 +0.04(+1.21%)
Sep 13, 2016 3.714 3.714 3.636 3.653 44,638 -0.08(-2.08%)
Sep 12, 2016 3.736 3.736 3.671 3.731 76,162 -0.03(-0.87%)
Sep 09, 2016 3.840 3.840 3.764 3.764 49,097 -0.11(-2.82%)
Sep 08, 2016 3.873 3.878 3.868 3.873 12,215 -0.01(-0.14%)
Sep 07, 2016 3.867 3.878 3.858 3.878 16,933 +0.03(+0.71%)
Sep 06, 2016 3.846 3.911 3.802 3.851 53,304 +0.03(+0.72%)
Sep 02, 2016 3.824 3.824 3.824 3.824 23,947 +0.02(+0.43%)
Sep 01, 2016 3.835 3.835 3.775 3.807 58,422 +0.01(+0.29%)
Aug 31, 2016 3.807 3.840 3.785 3.796 57,532 -0.04(-0.99%)
Aug 30, 2016 3.873 3.873 3.824 3.834 27,029 -0.02(-0.43%)
Aug 29, 2016 3.840 3.857 3.816 3.851 34,550 +0.03(+0.86%)
Aug 26, 2016 3.846 3.870 3.813 3.818 55,636 -0.04(-0.99%)
Aug 25, 2016 3.878 3.878 3.840 3.857 32,528 -0.01(-0.14%)
Aug 24, 2016 3.915 3.915 3.862 3.862 41,209 -0.04(-1.12%)
Aug 23, 2016 3.897 3.924 3.878 3.906 125,819 +0.02(+0.56%)
Aug 22, 2016 3.878 3.906 3.876 3.884 39,103 -0.00(-0.09%)
Aug 19, 2016 3.877 3.895 3.868 3.887 38,394 +0.01(+0.23%)
Aug 18, 2016 3.846 3.889 3.818 3.878 58,987 +0.03(+0.71%)
Aug 17, 2016 3.862 3.862 3.818 3.851 43,683 +0.01(+0.14%)
Aug 16, 2016 3.851 3.862 3.807 3.846 34,277 +0.01(+0.14%)
Aug 15, 2016 3.818 3.851 3.802 3.840 34,641 +0.04(+1.15%)
Aug 12, 2016 3.785 3.832 3.780 3.796 64,385 -0.01(-0.22%)
Aug 11, 2016 3.826 3.846 3.791 3.805 45,072 +0.02(+0.65%)
Aug 10, 2016 3.807 3.807 3.780 3.780 35,078 -0.03(-0.86%)
Aug 09, 2016 3.802 3.878 3.780 3.813 114,289 +0.04(+1.01%)
Aug 08, 2016 3.801 3.801 3.775 3.775 25,444 +0.02(+0.44%)
Aug 05, 2016 3.736 3.764 3.709 3.758 54,059 +0.02(+0.59%)
Aug 04, 2016 3.731 3.742 3.711 3.736 29,197 +0.03(+0.74%)
Aug 03, 2016 3.703 3.725 3.703 3.709 53,395 +0.02(+0.44%)
Aug 02, 2016 3.764 3.764 3.692 3.692 20,340 -0.05(-1.46%)
Aug 01, 2016 3.721 3.763 3.721 3.747 31,700 -0.01(-0.23%)
Jul 29, 2016 3.742 3.758 3.738 3.756 36,544 +0.01(+0.38%)
Jul 28, 2016 3.720 3.780 3.720 3.742 74,847 +0.04(+1.03%)
Jul 27, 2016 3.698 3.736 3.676 3.703 84,042 +0.02(+0.45%)
Jul 26, 2016 3.703 3.720 3.687 3.687 65,332 +0.01(+0.30%)
Jul 25, 2016 3.665 3.731 3.665 3.676 34,338 -0.01(-0.30%)
Jul 22, 2016 3.687 3.698 3.671 3.687 72,758 -0.01(-0.15%)
Jul 21, 2016 3.692 3.698 3.676 3.692 44,556 -0.01(-0.15%)
Jul 20, 2016 3.687 3.698 3.666 3.698 35,074 +0.00(+0.00%)
Jul 19, 2016 3.671 3.698 3.665 3.698 37,619 +0.02(+0.59%)
Jul 18, 2016 3.632 3.681 3.632 3.676 27,208 +0.03(+0.90%)
Jul 15, 2016 3.643 3.709 3.638 3.643 117,021 -0.02(-0.45%)
Jul 14, 2016 3.671 3.692 3.649 3.660 181,374 +0.01(+0.15%)
Jul 13, 2016 3.671 3.671 3.646 3.654 32,429 -0.01(-0.15%)
Jul 12, 2016 3.649 3.671 3.643 3.660 201,469 +0.03(+0.90%)
Jul 11, 2016 3.616 3.663 3.605 3.627 53,563 +0.01(+0.30%)
Jul 08, 2016 3.577 3.616 3.577 3.616 19,874 +0.07(+2.01%)
Jul 07, 2016 3.534 3.554 3.512 3.545 43,169 +0.04(+1.09%)
Jul 05, 2016 3.528 3.632 3.506 3.506 37,780 -0.05(-1.38%)
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.