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

Sprott Focus Trust, Inc. (NQ: FUND )

7.930 +0.130 (+1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 4.397 4.397 4.376 4.380 10,990 -0.03(-0.66%)
May 30, 2017 4.403 4.421 4.396 4.409 15,553 +0.01(+0.26%)
May 26, 2017 4.421 4.421 4.389 4.397 43,949 -0.01(-0.13%)
May 25, 2017 4.433 4.458 4.403 4.403 21,658 -0.01(-0.13%)
May 24, 2017 4.397 4.450 4.397 4.409 14,466 -0.02(-0.39%)
May 23, 2017 4.467 4.467 4.421 4.427 49,158 -0.03(-0.78%)
May 22, 2017 4.461 4.461 4.435 4.461 20,205 +0.03(+0.66%)
May 19, 2017 4.404 4.438 4.403 4.432 23,203 +0.05(+1.20%)
May 18, 2017 4.339 4.397 4.339 4.380 46,170 +0.01(+0.13%)
May 17, 2017 4.403 4.403 4.367 4.374 58,873 -0.04(-0.92%)
May 16, 2017 4.403 4.429 4.392 4.415 61,167 +0.01(+0.13%)
May 15, 2017 4.444 4.450 4.409 4.409 22,760 +0.03(+0.66%)
May 12, 2017 4.380 4.403 4.380 4.380 48,360 +0.01(+0.13%)
May 11, 2017 4.417 4.421 4.374 4.374 29,685 -0.01(-0.27%)
May 10, 2017 4.371 4.386 4.369 4.386 7,598 +0.02(+0.40%)
May 09, 2017 4.363 4.380 4.363 4.368 63,439 -0.01(-0.13%)
May 08, 2017 4.357 4.375 4.351 4.374 36,144 +0.00(+0.00%)
May 05, 2017 4.357 4.374 4.333 4.374 79,185 +0.03(+0.80%)
May 04, 2017 4.369 4.374 4.339 4.339 44,750 -0.05(-1.19%)
May 03, 2017 4.386 4.403 4.374 4.392 34,954 +0.02(+0.40%)
May 02, 2017 4.368 4.397 4.368 4.374 52,048 -0.01(-0.27%)
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.