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

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2019 4.828 4.835 4.807 4.821 38,927 -0.02(-0.43%)
Oct 30, 2019 4.828 4.852 4.821 4.842 41,341 +0.00(+0.00%)
Oct 29, 2019 4.835 4.856 4.828 4.842 39,285 +0.00(+0.00%)
Oct 28, 2019 4.836 4.873 4.836 4.842 59,923 +0.03(+0.58%)
Oct 25, 2019 4.800 4.849 4.800 4.814 19,981 +0.02(+0.44%)
Oct 24, 2019 4.729 4.792 4.729 4.792 58,854 +0.07(+1.48%)
Oct 23, 2019 4.715 4.725 4.680 4.722 41,202 +0.04(+0.75%)
Oct 22, 2019 4.687 4.722 4.675 4.687 12,803 +0.01(+0.21%)
Oct 21, 2019 4.659 4.694 4.659 4.678 12,916 +0.03(+0.69%)
Oct 18, 2019 4.652 4.663 4.630 4.645 14,129 -0.01(-0.30%)
Oct 17, 2019 4.666 4.666 4.624 4.659 75,139 +0.02(+0.45%)
Oct 16, 2019 4.659 4.666 4.638 4.638 21,128 -0.02(-0.45%)
Oct 15, 2019 4.659 4.694 4.652 4.659 45,779 +0.01(+0.30%)
Oct 14, 2019 4.652 4.687 4.638 4.645 30,843 -0.01(-0.30%)
Oct 11, 2019 4.645 4.680 4.645 4.659 31,969 +0.05(+1.06%)
Oct 10, 2019 4.568 4.627 4.568 4.610 76,756 +0.03(+0.61%)
Oct 09, 2019 4.582 4.680 4.519 4.582 112,050 +0.01(+0.15%)
Oct 08, 2019 4.596 4.631 4.540 4.575 100,397 -0.03(-0.61%)
Oct 07, 2019 4.638 4.680 4.568 4.603 85,822 -0.07(-1.50%)
Oct 04, 2019 4.645 4.673 4.624 4.673 24,691 +0.04(+0.91%)
Oct 03, 2019 4.575 4.664 4.526 4.631 129,138 +0.04(+0.92%)
Oct 02, 2019 4.631 4.642 4.561 4.589 64,425 -0.08(-1.80%)
Oct 01, 2019 4.715 4.729 4.652 4.673 193,566 -0.05(-1.04%)
Sep 30, 2019 4.694 4.743 4.694 4.722 157,034 +0.00(+0.00%)
Sep 27, 2019 4.807 4.807 4.694 4.722 321,412 -0.09(-1.82%)
Sep 26, 2019 4.828 4.835 4.800 4.810 68,484 -0.04(-0.79%)
Sep 25, 2019 4.814 4.849 4.814 4.849 55,666 +0.02(+0.44%)
Sep 24, 2019 4.884 4.898 4.814 4.828 42,744 -0.05(-1.01%)
Sep 23, 2019 4.856 4.877 4.856 4.877 21,024 +0.04(+0.72%)
Sep 20, 2019 4.863 4.884 4.842 4.842 21,123 -0.00(-0.07%)
Sep 19, 2019 4.842 4.905 4.835 4.845 33,391 -0.02(-0.36%)
Sep 18, 2019 4.863 4.891 4.856 4.863 27,508 -0.01(-0.29%)
Sep 17, 2019 4.877 4.891 4.856 4.877 44,084 +0.00(+0.00%)
Sep 16, 2019 4.863 4.891 4.856 4.877 19,895 +0.00(+0.00%)
Sep 13, 2019 4.884 4.891 4.842 4.877 78,212 +0.02(+0.39%)
Sep 12, 2019 4.813 4.858 4.813 4.858 50,163 +0.04(+0.79%)
Sep 11, 2019 4.751 4.840 4.751 4.820 60,618 +0.08(+1.60%)
Sep 10, 2019 4.716 4.744 4.689 4.744 55,207 +0.05(+1.03%)
Sep 09, 2019 4.668 4.730 4.661 4.696 34,495 +0.01(+0.29%)
Sep 06, 2019 4.675 4.689 4.627 4.682 63,233 +0.01(+0.15%)
Sep 05, 2019 4.647 4.689 4.633 4.675 43,577 +0.05(+1.04%)
Sep 04, 2019 4.613 4.633 4.613 4.627 63,833 +0.05(+1.05%)
Sep 03, 2019 4.558 4.592 4.516 4.578 84,509 +0.01(+0.30%)
Aug 30, 2019 4.524 4.591 4.524 4.565 118,635 +0.03(+0.76%)
Aug 29, 2019 4.475 4.565 4.475 4.530 140,897 +0.05(+1.08%)
Aug 28, 2019 4.461 4.496 4.461 4.482 60,428 +0.02(+0.46%)
Aug 27, 2019 4.516 4.551 4.461 4.461 42,694 -0.03(-0.61%)
Aug 26, 2019 4.509 4.544 4.489 4.489 20,053 +0.01(+0.15%)
Aug 23, 2019 4.551 4.551 4.482 4.482 48,295 -0.07(-1.52%)
Aug 22, 2019 4.523 4.606 4.523 4.551 25,860 +0.01(+0.30%)
Aug 21, 2019 4.551 4.578 4.530 4.537 30,327 +0.03(+0.61%)
Aug 20, 2019 4.544 4.585 4.509 4.509 100,771 -0.06(-1.21%)
Aug 19, 2019 4.544 4.585 4.544 4.565 15,641 +0.03(+0.76%)
Aug 16, 2019 4.523 4.578 4.516 4.530 17,403 +0.03(+0.77%)
Aug 15, 2019 4.530 4.530 4.461 4.496 43,415 -0.01(-0.31%)
Aug 14, 2019 4.558 4.592 4.509 4.509 66,628 -0.10(-2.24%)
Aug 13, 2019 4.592 4.647 4.589 4.613 44,652 +0.00(+0.00%)
Aug 12, 2019 4.599 4.613 4.551 4.613 21,381 +0.00(+0.00%)
Aug 09, 2019 4.613 4.640 4.613 4.613 42,349 -0.06(-1.33%)
Aug 08, 2019 4.654 4.689 4.647 4.675 7,318 +0.07(+1.50%)
Aug 07, 2019 4.558 4.613 4.558 4.606 26,764 +0.00(+0.00%)
Aug 06, 2019 4.640 4.640 4.565 4.606 208,661 +0.01(+0.15%)
Aug 05, 2019 4.620 4.633 4.569 4.599 82,595 -0.08(-1.77%)
Aug 02, 2019 4.702 4.702 4.661 4.682 54,386 -0.03(-0.59%)
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.