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 (%)
Mar 31, 2017 4.218 4.247 4.196 4.247 58,256 +0.04(+0.95%)
Mar 30, 2017 4.190 4.213 4.190 4.207 117,836 +0.00(+0.00%)
Mar 29, 2017 4.196 4.211 4.178 4.207 67,204 -0.01(-0.14%)
Mar 28, 2017 4.184 4.213 4.173 4.213 45,446 +0.05(+1.10%)
Mar 27, 2017 4.161 4.184 4.161 4.167 48,072 -0.03(-0.82%)
Mar 24, 2017 4.218 4.218 4.167 4.201 28,221 +0.01(+0.14%)
Mar 23, 2017 4.196 4.207 4.196 4.196 14,470 +0.01(+0.27%)
Mar 22, 2017 4.201 4.201 4.161 4.184 28,843 -0.02(-0.41%)
Mar 21, 2017 4.218 4.218 4.190 4.201 92,962 +0.01(+0.14%)
Mar 20, 2017 4.218 4.218 4.161 4.196 22,923 -0.01(-0.14%)
Mar 17, 2017 4.201 4.201 4.155 4.201 26,826 +0.02(+0.41%)
Mar 16, 2017 4.155 4.184 4.144 4.184 18,651 +0.05(+1.24%)
Mar 15, 2017 4.138 4.149 4.093 4.133 84,612 +0.01(+0.28%)
Mar 14, 2017 4.110 4.127 4.081 4.121 68,615 -0.02(-0.41%)
Mar 13, 2017 4.127 4.144 4.115 4.138 59,790 +0.03(+0.70%)
Mar 10, 2017 4.121 4.121 4.082 4.110 43,355 +0.01(+0.14%)
Mar 09, 2017 4.172 4.172 4.087 4.104 55,588 -0.05(-1.22%)
Mar 08, 2017 4.177 4.186 4.155 4.155 22,077 -0.01(-0.14%)
Mar 07, 2017 4.166 4.177 4.155 4.161 35,999 -0.01(-0.14%)
Mar 06, 2017 4.217 4.231 4.166 4.166 105,122 -0.05(-1.20%)
Mar 03, 2017 4.256 4.268 4.206 4.217 60,682 -0.05(-1.06%)
Mar 02, 2017 4.279 4.280 4.262 4.262 59,382 -0.04(-0.92%)
Mar 01, 2017 4.285 4.324 4.285 4.301 80,712 +0.05(+1.06%)
Feb 28, 2017 4.285 4.296 4.256 4.256 39,630 -0.05(-1.05%)
Feb 27, 2017 4.279 4.341 4.279 4.301 35,258 +0.03(+0.78%)
Feb 24, 2017 4.234 4.273 4.228 4.268 11,439 +0.03(+0.67%)
Feb 23, 2017 4.301 4.301 4.234 4.239 52,696 -0.04(-0.92%)
Feb 22, 2017 4.273 4.279 4.245 4.279 12,808 +0.01(+0.25%)
Feb 21, 2017 4.268 4.285 4.235 4.268 38,983 +0.01(+0.15%)
Feb 17, 2017 4.262 4.262 4.262 0 -0.01(-0.26%)
Feb 16, 2017 4.330 4.332 4.262 4.273 33,622 -0.07(-1.56%)
Feb 15, 2017 4.296 4.347 4.285 4.341 95,720 +0.04(+1.00%)
Feb 14, 2017 4.256 4.301 4.256 4.298 76,971 +0.04(+0.98%)
Feb 13, 2017 4.239 4.273 4.239 4.256 69,500 +0.03(+0.67%)
Feb 10, 2017 4.217 4.234 4.206 4.228 55,763 +0.03(+0.81%)
Feb 09, 2017 4.189 4.230 4.189 4.194 41,184 -0.01(-0.27%)
Feb 08, 2017 4.189 4.217 4.189 4.206 60,737 +0.03(+0.67%)
Feb 07, 2017 4.194 4.202 4.177 4.177 52,776 -0.02(-0.54%)
Feb 06, 2017 4.194 4.211 4.184 4.200 23,838 +0.02(+0.40%)
Feb 03, 2017 4.161 4.211 4.154 4.183 62,591 +0.01(+0.27%)
Feb 02, 2017 4.161 4.172 4.144 4.172 55,009 +0.03(+0.68%)
Feb 01, 2017 4.127 4.166 4.100 4.144 46,326 +0.03(+0.82%)
Jan 31, 2017 4.115 4.115 4.087 4.110 32,868 +0.01(+0.14%)
Jan 30, 2017 4.098 4.104 4.059 4.104 35,160 +0.00(+0.00%)
Jan 27, 2017 4.121 4.121 4.082 4.104 28,649 +0.00(+0.00%)
Jan 26, 2017 4.115 4.115 4.098 4.104 33,702 -0.01(-0.27%)
Jan 25, 2017 4.065 4.119 4.065 4.115 53,668 +0.03(+0.83%)
Jan 24, 2017 4.065 4.082 4.003 4.082 61,342 +0.07(+1.83%)
Jan 23, 2017 3.986 4.008 3.958 4.008 53,865 +0.04(+0.99%)
Jan 20, 2017 3.969 3.980 3.946 3.969 67,763 +0.01(+0.29%)
Jan 19, 2017 3.980 4.007 3.935 3.958 78,995 -0.04(-0.99%)
Jan 18, 2017 3.986 3.997 3.960 3.997 66,897 +0.03(+0.71%)
Jan 17, 2017 3.974 3.991 3.958 3.969 56,125 -0.01(-0.14%)
Jan 13, 2017 3.974 3.974 3.974 0 +0.01(+0.28%)
Jan 12, 2017 3.963 3.974 3.946 3.963 45,159 -0.03(-0.85%)
Jan 11, 2017 3.997 3.997 3.963 3.997 29,346 +0.02(+0.43%)
Jan 10, 2017 3.974 3.997 3.969 3.980 65,595 +0.01(+0.14%)
Jan 09, 2017 3.997 3.997 3.969 3.974 76,776 -0.02(-0.56%)
Jan 06, 2017 4.014 4.014 3.990 3.997 111,385 +0.00(+0.00%)
Jan 05, 2017 3.991 4.020 3.969 3.997 160,802 +0.00(+0.00%)
Jan 04, 2017 3.946 4.014 3.941 3.997 64,003 +0.06(+1.43%)
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.