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, 2017 4.361 4.372 4.332 4.332 38,938 -0.05(-1.05%)
Feb 27, 2017 4.355 4.418 4.355 4.378 34,642 +0.03(+0.78%)
Feb 24, 2017 4.309 4.349 4.303 4.344 11,239 +0.03(+0.67%)
Feb 23, 2017 4.378 4.378 4.309 4.315 51,776 -0.04(-0.92%)
Feb 22, 2017 4.349 4.355 4.321 4.355 12,585 +0.01(+0.25%)
Feb 21, 2017 4.343 4.361 4.310 4.344 38,302 +0.01(+0.15%)
Feb 17, 2017 4.338 4.338 4.338 0 -0.01(-0.26%)
Feb 16, 2017 4.407 4.409 4.338 4.349 33,035 -0.07(-1.56%)
Feb 15, 2017 4.372 4.424 4.361 4.418 94,048 +0.04(+1.00%)
Feb 14, 2017 4.332 4.378 4.332 4.374 75,626 +0.04(+0.98%)
Feb 13, 2017 4.315 4.349 4.315 4.332 68,285 +0.03(+0.67%)
Feb 10, 2017 4.292 4.309 4.280 4.303 54,789 +0.03(+0.81%)
Feb 09, 2017 4.263 4.305 4.263 4.269 40,465 -0.01(-0.27%)
Feb 08, 2017 4.263 4.292 4.263 4.280 59,676 +0.03(+0.67%)
Feb 07, 2017 4.269 4.276 4.251 4.252 51,854 -0.02(-0.54%)
Feb 06, 2017 4.269 4.286 4.259 4.275 23,421 +0.02(+0.40%)
Feb 03, 2017 4.234 4.286 4.228 4.257 61,497 +0.01(+0.27%)
Feb 02, 2017 4.234 4.246 4.217 4.246 54,048 +0.03(+0.68%)
Feb 01, 2017 4.200 4.240 4.173 4.217 45,517 +0.03(+0.82%)
Jan 31, 2017 4.189 4.189 4.160 4.183 32,294 +0.01(+0.14%)
Jan 30, 2017 4.171 4.177 4.131 4.177 34,546 +0.00(+0.00%)
Jan 27, 2017 4.194 4.194 4.154 4.177 28,148 +0.00(+0.00%)
Jan 26, 2017 4.189 4.189 4.171 4.177 33,113 -0.01(-0.27%)
Jan 25, 2017 4.137 4.192 4.137 4.189 52,731 +0.03(+0.83%)
Jan 24, 2017 4.137 4.154 4.074 4.154 60,270 +0.07(+1.83%)
Jan 23, 2017 4.057 4.080 4.029 4.080 52,924 +0.04(+0.99%)
Jan 20, 2017 4.039 4.051 4.016 4.039 66,579 +0.01(+0.29%)
Jan 19, 2017 4.051 4.079 4.005 4.028 77,615 -0.04(-0.99%)
Jan 18, 2017 4.057 4.068 4.030 4.068 65,729 +0.03(+0.71%)
Jan 17, 2017 4.045 4.062 4.028 4.039 55,144 -0.01(-0.14%)
Jan 13, 2017 4.045 4.045 4.045 0 +0.01(+0.28%)
Jan 12, 2017 4.034 4.045 4.016 4.034 44,370 -0.03(-0.85%)
Jan 11, 2017 4.068 4.068 4.034 4.068 28,833 +0.02(+0.43%)
Jan 10, 2017 4.045 4.068 4.039 4.051 64,449 +0.01(+0.14%)
Jan 09, 2017 4.068 4.068 4.039 4.045 75,435 -0.02(-0.56%)
Jan 06, 2017 4.085 4.085 4.061 4.068 109,439 +0.00(+0.00%)
Jan 05, 2017 4.062 4.091 4.039 4.068 157,993 +0.00(+0.00%)
Jan 04, 2017 4.016 4.085 4.011 4.068 62,884 +0.06(+1.43%)
Jan 03, 2017 3.999 4.022 3.995 4.011 25,199 +0.03(+0.72%)
Dec 30, 2016 3.982 3.982 3.982 0 -0.03(-0.72%)
Dec 29, 2016 3.965 4.011 3.959 4.011 73,643 +0.05(+1.16%)
Dec 28, 2016 4.005 4.005 3.959 3.965 33,969 -0.03(-0.86%)
Dec 27, 2016 3.965 3.999 3.965 3.999 25,251 +0.03(+0.72%)
Dec 23, 2016 3.971 3.971 3.971 0 +0.00(+0.00%)
Dec 22, 2016 3.982 3.988 3.959 3.971 99,672 -0.02(-0.58%)
Dec 21, 2016 4.016 4.021 3.988 3.994 38,131 +0.00(+0.00%)
Dec 20, 2016 3.999 4.005 3.933 3.994 87,490 -0.02(-0.43%)
Dec 19, 2016 4.034 4.046 4.005 4.011 400,879 +0.01(+0.29%)
Dec 16, 2016 4.068 4.085 3.999 3.999 20,204 -0.09(-2.24%)
Dec 15, 2016 4.051 4.091 4.022 4.091 31,550 +0.04(+0.99%)
Dec 14, 2016 4.160 4.160 4.022 4.051 79,926 -0.13(-3.16%)
Dec 13, 2016 4.131 4.183 4.062 4.183 265,571 +0.13(+3.11%)
Dec 12, 2016 4.028 4.062 4.006 4.057 53,487 +0.05(+1.13%)
Dec 09, 2016 4.051 4.057 4.011 4.011 63,649 -0.02(-0.42%)
Dec 08, 2016 4.034 4.051 4.022 4.028 23,264 +0.00(+0.00%)
Dec 07, 2016 3.949 4.028 3.949 4.028 35,866 +0.11(+2.73%)
Dec 06, 2016 3.921 3.978 3.921 3.921 36,391 -0.04(-1.00%)
Dec 05, 2016 3.989 4.000 3.949 3.961 45,664 +0.00(+0.00%)
Dec 02, 2016 3.916 3.961 3.876 3.961 76,637 +0.06(+1.59%)
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.