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 (%)
Jul 31, 2019 4.800 4.863 4.730 4.807 101,368 -0.03(-0.58%)
Jul 30, 2019 4.751 4.835 4.751 4.835 50,211 +0.03(+0.58%)
Jul 29, 2019 4.814 4.828 4.807 4.807 40,651 -0.01(-0.29%)
Jul 26, 2019 4.824 4.838 4.800 4.821 52,866 +0.02(+0.44%)
Jul 25, 2019 4.835 4.835 4.793 4.800 41,971 -0.04(-0.87%)
Jul 24, 2019 4.779 4.863 4.765 4.842 61,890 +0.06(+1.17%)
Jul 23, 2019 4.779 4.800 4.758 4.786 64,444 +0.04(+0.89%)
Jul 22, 2019 4.737 4.779 4.735 4.744 153,382 +0.00(+0.07%)
Jul 19, 2019 4.758 4.776 4.723 4.740 69,396 -0.00(-0.07%)
Jul 18, 2019 4.713 4.752 4.695 4.744 54,079 +0.04(+0.74%)
Jul 17, 2019 4.695 4.716 4.695 4.709 57,989 -0.02(-0.37%)
Jul 16, 2019 4.705 4.758 4.674 4.726 90,203 +0.00(+0.07%)
Jul 15, 2019 4.723 4.758 4.702 4.723 108,599 -0.02(-0.37%)
Jul 12, 2019 4.709 4.744 4.709 4.740 60,703 +0.05(+0.97%)
Jul 11, 2019 4.702 4.720 4.667 4.695 30,686 -0.01(-0.15%)
Jul 10, 2019 4.660 4.709 4.659 4.702 41,912 +0.06(+1.21%)
Jul 09, 2019 4.611 4.660 4.604 4.646 244,542 +0.00(+0.00%)
Jul 08, 2019 4.695 4.695 4.632 4.646 30,367 -0.04(-0.91%)
Jul 05, 2019 4.674 4.695 4.639 4.689 39,756 -0.01(-0.13%)
Jul 03, 2019 4.702 4.712 4.674 4.695 56,143 +0.01(+0.15%)
Jul 02, 2019 4.709 4.737 4.688 4.688 27,595 -0.04(-0.74%)
Jul 01, 2019 4.800 4.805 4.716 4.723 42,419 -0.01(-0.15%)
Jun 28, 2019 4.695 4.744 4.660 4.730 35,624 +0.06(+1.35%)
Jun 27, 2019 4.590 4.674 4.563 4.667 59,482 +0.08(+1.84%)
Jun 26, 2019 4.583 4.590 4.553 4.583 29,830 +0.03(+0.62%)
Jun 25, 2019 4.611 4.618 4.554 4.554 27,731 -0.04(-0.76%)
Jun 24, 2019 4.604 4.618 4.583 4.590 32,160 +0.00(+0.00%)
Jun 21, 2019 4.561 4.613 4.561 4.590 42,179 +0.00(+0.00%)
Jun 20, 2019 4.604 4.611 4.576 4.590 29,137 +0.06(+1.40%)
Jun 19, 2019 4.519 4.540 4.498 4.526 51,582 +0.01(+0.31%)
Jun 18, 2019 4.456 4.540 4.456 4.512 78,038 +0.06(+1.42%)
Jun 17, 2019 4.456 4.476 4.449 4.449 28,349 +0.00(+0.00%)
Jun 14, 2019 4.456 4.467 4.442 4.449 130,242 -0.03(-0.70%)
Jun 13, 2019 4.526 4.537 4.414 4.481 101,103 +0.00(+0.01%)
Jun 12, 2019 4.494 4.501 4.467 4.480 162,081 -0.01(-0.31%)
Jun 11, 2019 4.522 4.540 4.494 4.494 53,080 -0.01(-0.31%)
Jun 10, 2019 4.515 4.570 4.494 4.508 68,856 +0.01(+0.31%)
Jun 07, 2019 4.487 4.529 4.480 4.494 133,473 +0.00(+0.08%)
Jun 06, 2019 4.467 4.508 4.447 4.491 101,800 +0.04(+0.85%)
Jun 05, 2019 4.467 4.535 4.411 4.453 121,942 -0.01(-0.31%)
Jun 04, 2019 4.377 4.473 4.377 4.467 98,253 +0.10(+2.21%)
Jun 03, 2019 4.342 4.404 4.342 4.370 43,700 +0.03(+0.80%)
May 31, 2019 4.349 4.349 4.315 4.336 49,617 -0.04(-0.94%)
May 30, 2019 4.370 4.398 4.370 4.377 20,644 +0.02(+0.47%)
May 29, 2019 4.432 4.467 4.349 4.356 58,644 -0.07(-1.56%)
May 28, 2019 4.480 4.480 4.425 4.425 37,388 -0.06(-1.23%)
May 24, 2019 4.556 4.569 4.439 4.480 84,871 -0.04(-0.88%)
May 23, 2019 4.542 4.556 4.515 4.520 72,948 -0.06(-1.39%)
May 22, 2019 4.597 4.618 4.584 4.584 40,966 -0.03(-0.75%)
May 21, 2019 4.597 4.618 4.559 4.618 55,727 +0.06(+1.36%)
May 20, 2019 4.591 4.594 4.515 4.556 50,478 -0.04(-0.90%)
May 17, 2019 4.611 4.646 4.594 4.597 44,394 -0.03(-0.74%)
May 16, 2019 4.618 4.651 4.604 4.632 95,901 +0.01(+0.30%)
May 15, 2019 4.611 4.638 4.577 4.618 268,823 -0.03(-0.59%)
May 14, 2019 4.660 4.680 4.597 4.646 61,329 +0.03(+0.60%)
May 13, 2019 4.701 4.701 4.618 4.618 33,530 -0.12(-2.62%)
May 10, 2019 4.725 4.742 4.697 4.742 21,616 -0.01(-0.15%)
May 09, 2019 4.770 4.771 4.717 4.749 70,021 -0.03(-0.72%)
May 08, 2019 4.797 4.825 4.784 4.784 71,447 +0.00(+0.00%)
May 07, 2019 4.797 4.804 4.756 4.784 78,666 -0.07(-1.42%)
May 06, 2019 4.790 4.853 4.790 4.853 75,101 +0.03(+0.57%)
May 03, 2019 4.797 4.825 4.780 4.825 54,404 +0.06(+1.16%)
May 02, 2019 4.818 4.818 4.673 4.770 259,447 -0.05(-1.00%)
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.