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, 2019 4.674 4.691 4.674 4.681 51,199 -0.02(-0.43%)
Feb 27, 2019 4.687 4.714 4.681 4.701 38,075 +0.01(+0.29%)
Feb 26, 2019 4.694 4.724 4.687 4.687 48,319 -0.01(-0.29%)
Feb 25, 2019 4.708 4.857 4.701 4.701 390,386 +0.01(+0.14%)
Feb 22, 2019 4.687 4.721 4.674 4.694 56,690 +0.01(+0.29%)
Feb 21, 2019 4.708 4.714 4.675 4.681 101,799 -0.03(-0.58%)
Feb 20, 2019 4.653 4.742 4.640 4.708 106,419 +0.07(+1.61%)
Feb 19, 2019 4.599 4.639 4.593 4.633 66,216 +0.03(+0.59%)
Feb 15, 2019 4.606 4.606 4.593 4.606 36,907 +0.01(+0.30%)
Feb 14, 2019 4.538 4.593 4.538 4.593 25,513 +0.03(+0.74%)
Feb 13, 2019 4.538 4.572 4.538 4.559 57,664 +0.01(+0.30%)
Feb 12, 2019 4.518 4.565 4.518 4.545 24,753 +0.04(+0.90%)
Feb 11, 2019 4.511 4.511 4.484 4.504 32,782 +0.01(+0.15%)
Feb 08, 2019 4.498 4.504 4.471 4.498 27,754 -0.00(-0.08%)
Feb 07, 2019 4.545 4.545 4.477 4.501 152,466 -0.05(-1.12%)
Feb 06, 2019 4.525 4.552 4.525 4.552 41,696 +0.03(+0.60%)
Feb 05, 2019 4.518 4.544 4.511 4.525 33,163 +0.01(+0.30%)
Feb 04, 2019 4.504 4.511 4.483 4.511 20,122 +0.04(+0.91%)
Feb 01, 2019 4.484 4.498 4.471 4.471 78,982 +0.01(+0.23%)
Jan 31, 2019 4.444 4.475 4.444 4.460 106,599 +0.02(+0.38%)
Jan 30, 2019 4.389 4.484 4.389 4.444 92,718 +0.03(+0.77%)
Jan 29, 2019 4.403 4.410 4.389 4.410 88,376 +0.02(+0.46%)
Jan 28, 2019 4.376 4.396 4.369 4.389 50,070 +0.01(+0.15%)
Jan 25, 2019 4.362 4.389 4.362 4.383 44,732 +0.09(+2.05%)
Jan 24, 2019 4.301 4.322 4.294 4.294 65,306 +0.01(+0.32%)
Jan 23, 2019 4.308 4.308 4.267 4.281 124,218 -0.02(-0.47%)
Jan 22, 2019 4.389 4.389 4.294 4.301 101,066 -0.06(-1.40%)
Jan 18, 2019 4.322 4.396 4.322 4.362 143,940 +0.05(+1.26%)
Jan 17, 2019 4.288 4.322 4.281 4.308 49,480 +0.01(+0.16%)
Jan 16, 2019 4.294 4.315 4.294 4.301 59,790 +0.01(+0.32%)
Jan 15, 2019 4.294 4.294 4.261 4.288 89,737 +0.01(+0.32%)
Jan 14, 2019 4.301 4.301 4.261 4.274 74,722 -0.03(-0.63%)
Jan 11, 2019 4.281 4.301 4.254 4.301 210,079 +0.03(+0.79%)
Jan 10, 2019 4.220 4.274 4.219 4.267 56,907 +0.04(+0.96%)
Jan 09, 2019 4.193 4.254 4.193 4.227 101,356 +0.06(+1.46%)
Jan 08, 2019 4.098 4.219 4.098 4.166 97,905 +0.07(+1.65%)
Jan 07, 2019 4.024 4.125 4.024 4.098 145,472 +0.08(+2.02%)
Jan 04, 2019 3.969 4.024 3.969 4.017 121,205 +0.08(+2.07%)
Jan 03, 2019 3.969 4.003 3.929 3.935 283,715 -0.05(-1.19%)
Jan 02, 2019 3.902 4.017 3.875 3.983 76,710 +0.07(+1.73%)
Dec 31, 2018 3.935 4.030 3.895 3.915 344,718 +0.01(+0.17%)
Dec 28, 2018 3.888 3.942 3.875 3.908 192,363 +0.05(+1.23%)
Dec 27, 2018 3.854 3.895 3.820 3.861 117,034 -0.02(-0.52%)
Dec 26, 2018 3.759 3.929 3.739 3.881 112,413 +0.15(+3.99%)
Dec 24, 2018 3.732 3.746 3.698 3.732 53,885 +0.00(+0.00%)
Dec 21, 2018 3.854 3.895 3.732 3.732 125,929 -0.08(-2.13%)
Dec 20, 2018 3.942 3.956 3.753 3.814 339,985 -0.14(-3.60%)
Dec 19, 2018 4.044 4.044 3.946 3.956 190,776 -0.03(-0.68%)
Dec 18, 2018 4.037 4.044 3.983 3.983 90,162 -0.01(-0.34%)
Dec 17, 2018 4.078 4.078 3.969 3.996 169,415 -0.08(-1.99%)
Dec 14, 2018 4.112 4.159 4.064 4.078 208,897 -0.07(-1.79%)
Dec 13, 2018 4.206 4.227 4.139 4.152 673,854 +0.01(+0.36%)
Dec 12, 2018 4.118 4.150 4.092 4.137 71,753 +0.04(+0.94%)
Dec 11, 2018 4.131 4.161 4.092 4.099 66,107 -0.02(-0.47%)
Dec 10, 2018 4.163 4.168 4.073 4.118 114,951 -0.03(-0.78%)
Dec 07, 2018 4.202 4.247 4.150 4.150 129,674 -0.06(-1.53%)
Dec 06, 2018 4.228 4.237 4.150 4.215 143,714 -0.07(-1.66%)
Dec 04, 2018 4.370 4.370 4.279 4.286 70,802 -0.10(-2.35%)
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.