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

Sprott Focus Trust, Inc. (NQ: FUND )

7.929 +0.039 (+0.49%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 20, 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 (%)
May 31, 2017 4.398 4.398 4.376 4.381 10,989 -0.03(-0.66%)
May 30, 2017 4.404 4.421 4.397 4.410 15,551 +0.01(+0.26%)
May 26, 2017 4.421 4.421 4.389 4.398 43,942 -0.01(-0.13%)
May 25, 2017 4.433 4.459 4.404 4.404 21,655 -0.01(-0.13%)
May 24, 2017 4.398 4.450 4.398 4.410 14,464 -0.02(-0.39%)
May 23, 2017 4.468 4.468 4.421 4.427 49,150 -0.03(-0.78%)
May 22, 2017 4.462 4.462 4.436 4.462 20,202 +0.03(+0.66%)
May 19, 2017 4.405 4.439 4.404 4.433 23,200 +0.05(+1.20%)
May 18, 2017 4.340 4.398 4.340 4.381 46,163 +0.01(+0.13%)
May 17, 2017 4.404 4.404 4.368 4.375 58,864 -0.04(-0.92%)
May 16, 2017 4.404 4.429 4.392 4.416 61,157 +0.01(+0.13%)
May 15, 2017 4.445 4.450 4.410 4.410 22,756 +0.03(+0.66%)
May 12, 2017 4.381 4.404 4.381 4.381 48,353 +0.01(+0.13%)
May 11, 2017 4.418 4.421 4.375 4.375 29,680 -0.01(-0.27%)
May 10, 2017 4.372 4.386 4.370 4.386 7,597 +0.02(+0.40%)
May 09, 2017 4.363 4.381 4.363 4.369 63,430 -0.01(-0.13%)
May 08, 2017 4.357 4.375 4.352 4.375 36,138 +0.00(+0.00%)
May 05, 2017 4.357 4.375 4.334 4.375 79,173 +0.03(+0.80%)
May 04, 2017 4.370 4.375 4.340 4.340 44,743 -0.05(-1.19%)
May 03, 2017 4.386 4.404 4.375 4.392 34,949 +0.02(+0.40%)
May 02, 2017 4.369 4.398 4.369 4.375 52,040 -0.01(-0.27%)
May 01, 2017 4.408 4.408 4.381 4.386 12,525 +0.01(+0.13%)
Apr 28, 2017 4.381 4.392 4.369 4.381 23,980 -0.03(-0.66%)
Apr 27, 2017 4.381 4.415 4.381 4.410 36,066 +0.01(+0.13%)
Apr 26, 2017 4.386 4.416 4.386 4.404 51,837 -0.02(-0.39%)
Apr 25, 2017 4.386 4.427 4.381 4.421 80,863 +0.01(+0.13%)
Apr 24, 2017 4.398 4.416 4.392 4.416 57,085 +0.03(+0.80%)
Apr 21, 2017 4.392 4.392 4.352 4.381 43,139 +0.00(+0.00%)
Apr 20, 2017 4.369 4.398 4.344 4.381 127,001 +0.03(+0.80%)
Apr 19, 2017 4.346 4.375 4.334 4.346 110,970 -0.02(-0.40%)
Apr 18, 2017 4.375 4.381 4.305 4.363 61,663 -0.01(-0.13%)
Apr 17, 2017 4.363 4.404 4.363 4.369 20,095 +0.01(+0.13%)
Apr 13, 2017 4.369 4.386 4.346 4.363 50,878 +0.01(+0.13%)
Apr 12, 2017 4.392 4.392 4.352 4.357 20,242 -0.03(-0.79%)
Apr 11, 2017 4.375 4.398 4.340 4.392 31,650 +0.03(+0.67%)
Apr 10, 2017 4.369 4.387 4.340 4.363 10,781 +0.01(+0.13%)
Apr 07, 2017 4.334 4.357 4.311 4.357 11,575 +0.03(+0.81%)
Apr 06, 2017 4.328 4.328 4.305 4.322 37,128 +0.02(+0.41%)
Apr 05, 2017 4.334 4.369 4.305 4.305 66,620 -0.01(-0.27%)
Apr 04, 2017 4.299 4.317 4.288 4.317 101,160 +0.02(+0.40%)
Apr 03, 2017 4.305 4.305 4.288 4.299 35,932 -0.02(-0.54%)
Mar 31, 2017 4.293 4.322 4.270 4.322 57,238 +0.04(+0.95%)
Mar 30, 2017 4.264 4.288 4.264 4.282 115,778 +0.00(+0.00%)
Mar 29, 2017 4.270 4.286 4.253 4.282 66,030 -0.01(-0.14%)
Mar 28, 2017 4.258 4.288 4.247 4.288 44,652 +0.05(+1.10%)
Mar 27, 2017 4.235 4.258 4.235 4.241 47,232 -0.03(-0.82%)
Mar 24, 2017 4.293 4.293 4.241 4.276 27,727 +0.01(+0.14%)
Mar 23, 2017 4.270 4.282 4.270 4.270 14,217 +0.01(+0.27%)
Mar 22, 2017 4.276 4.276 4.235 4.258 28,339 -0.02(-0.41%)
Mar 21, 2017 4.293 4.293 4.264 4.276 91,338 +0.01(+0.14%)
Mar 20, 2017 4.293 4.293 4.235 4.270 22,523 -0.01(-0.14%)
Mar 17, 2017 4.276 4.276 4.229 4.276 26,358 +0.02(+0.41%)
Mar 16, 2017 4.229 4.258 4.218 4.258 18,325 +0.05(+1.24%)
Mar 15, 2017 4.212 4.223 4.165 4.206 83,134 +0.01(+0.28%)
Mar 14, 2017 4.183 4.200 4.154 4.194 67,416 -0.02(-0.41%)
Mar 13, 2017 4.200 4.218 4.189 4.212 58,746 +0.03(+0.70%)
Mar 10, 2017 4.194 4.194 4.155 4.183 42,598 +0.01(+0.14%)
Mar 09, 2017 4.246 4.246 4.160 4.177 54,616 -0.05(-1.22%)
Mar 08, 2017 4.252 4.261 4.229 4.229 21,691 -0.01(-0.14%)
Mar 07, 2017 4.240 4.252 4.229 4.234 35,370 -0.01(-0.14%)
Mar 06, 2017 4.292 4.306 4.240 4.240 103,285 -0.05(-1.20%)
Mar 03, 2017 4.332 4.343 4.280 4.292 59,622 -0.05(-1.06%)
Mar 02, 2017 4.355 4.356 4.338 4.338 58,344 -0.04(-0.92%)
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.