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

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 -0.014 (-0.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 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 (%)
Feb 28, 2020 4.712 4.755 4.596 4.719 190,364 -0.12(-2.54%)
Feb 27, 2020 4.973 4.973 4.821 4.842 171,267 -0.20(-4.02%)
Feb 26, 2020 5.082 5.125 5.038 5.045 124,341 -0.04(-0.71%)
Feb 25, 2020 5.234 5.261 5.074 5.082 111,527 -0.14(-2.77%)
Feb 24, 2020 5.241 5.248 5.183 5.227 122,121 -0.12(-2.30%)
Feb 21, 2020 5.364 5.364 5.328 5.350 41,521 -0.05(-0.94%)
Feb 20, 2020 5.393 5.401 5.343 5.401 41,284 +0.01(+0.27%)
Feb 19, 2020 5.357 5.405 5.345 5.386 65,728 +0.03(+0.54%)
Feb 18, 2020 5.386 5.386 5.321 5.357 114,870 -0.03(-0.54%)
Feb 14, 2020 5.422 5.430 5.375 5.386 60,696 -0.01(-0.14%)
Feb 13, 2020 5.415 5.422 5.379 5.394 51,993 -0.03(-0.53%)
Feb 12, 2020 5.397 5.422 5.382 5.422 41,284 +0.03(+0.54%)
Feb 11, 2020 5.350 5.401 5.318 5.393 53,511 +0.04(+0.68%)
Feb 10, 2020 5.306 5.357 5.241 5.357 83,102 +0.03(+0.62%)
Feb 07, 2020 5.339 5.339 5.314 5.324 52,971 -0.01(-0.28%)
Feb 06, 2020 5.343 5.382 5.328 5.339 98,337 +0.03(+0.48%)
Feb 05, 2020 5.285 5.350 5.283 5.314 67,488 +0.05(+0.96%)
Feb 04, 2020 5.227 5.277 5.227 5.263 31,396 +0.04(+0.83%)
Feb 03, 2020 5.198 5.241 5.184 5.219 24,045 +0.02(+0.42%)
Jan 31, 2020 5.277 5.306 5.154 5.198 50,626 -0.07(-1.38%)
Jan 30, 2020 5.263 5.288 5.263 5.270 78,561 -0.02(-0.41%)
Jan 29, 2020 5.314 5.325 5.263 5.292 37,616 +0.01(+0.14%)
Jan 28, 2020 5.270 5.285 5.263 5.285 31,070 +0.03(+0.55%)
Jan 27, 2020 5.292 5.303 5.256 5.256 164,213 -0.09(-1.76%)
Jan 24, 2020 5.364 5.408 5.343 5.350 54,626 -0.04(-0.81%)
Jan 23, 2020 5.364 5.412 5.357 5.393 12,526 +0.00(+0.07%)
Jan 22, 2020 5.424 5.424 5.376 5.390 10,203 -0.00(-0.07%)
Jan 21, 2020 5.430 5.430 5.357 5.393 39,924 -0.02(-0.40%)
Jan 17, 2020 5.415 5.430 5.380 5.415 27,451 +0.01(+0.27%)
Jan 16, 2020 5.408 5.408 5.372 5.401 84,026 +0.02(+0.40%)
Jan 15, 2020 5.386 5.401 5.364 5.379 93,742 -0.01(-0.27%)
Jan 14, 2020 5.350 5.401 5.350 5.393 106,008 +0.02(+0.40%)
Jan 13, 2020 5.343 5.372 5.282 5.372 49,435 +0.04(+0.82%)
Jan 10, 2020 5.285 5.335 5.263 5.328 42,073 +0.03(+0.55%)
Jan 09, 2020 5.335 5.335 5.256 5.299 48,894 -0.04(-0.68%)
Jan 08, 2020 5.306 5.335 5.306 5.335 29,819 +0.01(+0.27%)
Jan 07, 2020 5.299 5.341 5.227 5.321 48,388 +0.03(+0.55%)
Jan 06, 2020 5.292 5.328 5.258 5.292 82,490 -0.02(-0.41%)
Jan 03, 2020 5.350 5.350 5.219 5.314 98,217 -0.04(-0.68%)
Jan 02, 2020 5.357 5.364 5.321 5.350 48,196 +0.01(+0.27%)
Dec 31, 2019 5.314 5.372 5.314 5.335 107,183 +0.03(+0.55%)
Dec 30, 2019 5.292 5.321 5.263 5.306 27,255 -0.03(-0.54%)
Dec 27, 2019 5.328 5.335 5.299 5.335 25,106 +0.03(+0.55%)
Dec 26, 2019 5.350 5.354 5.299 5.306 26,164 -0.01(-0.27%)
Dec 24, 2019 5.306 5.327 5.270 5.321 6,345 +0.03(+0.55%)
Dec 23, 2019 5.256 5.292 5.248 5.292 62,147 +0.04(+0.69%)
Dec 20, 2019 5.221 5.256 5.204 5.256 36,831 +0.00(+0.00%)
Dec 19, 2019 5.234 5.256 5.205 5.256 37,130 +0.04(+0.80%)
Dec 18, 2019 5.212 5.234 5.176 5.214 6,349 -0.01(-0.11%)
Dec 17, 2019 5.212 5.219 5.154 5.219 38,005 +0.03(+0.56%)
Dec 16, 2019 5.111 5.205 5.111 5.190 71,498 +0.05(+0.99%)
Dec 13, 2019 5.154 5.158 5.138 5.140 38,348 -0.01(-0.28%)
Dec 12, 2019 5.132 5.169 5.089 5.154 40,812 +0.06(+1.23%)
Dec 11, 2019 5.070 5.092 5.042 5.092 51,676 +0.02(+0.42%)
Dec 10, 2019 5.070 5.092 5.029 5.070 193,386 +0.00(+0.00%)
Dec 09, 2019 5.085 5.099 5.027 5.070 49,531 -0.02(-0.42%)
Dec 06, 2019 5.056 5.092 5.046 5.092 36,319 +0.06(+1.28%)
Dec 05, 2019 5.035 5.035 4.988 5.027 86,542 -0.01(-0.14%)
Dec 04, 2019 5.022 5.045 5.003 5.035 19,226 +0.04(+0.86%)
Dec 03, 2019 4.992 4.999 4.935 4.992 60,216 -0.03(-0.57%)
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.