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, 2019 4.349 4.349 4.314 4.335 49,624 -0.04(-0.94%)
May 30, 2019 4.369 4.397 4.369 4.376 20,647 +0.02(+0.47%)
May 29, 2019 4.431 4.466 4.349 4.356 58,653 -0.07(-1.56%)
May 28, 2019 4.480 4.480 4.424 4.424 37,394 -0.06(-1.23%)
May 24, 2019 4.555 4.568 4.438 4.480 84,884 -0.04(-0.88%)
May 23, 2019 4.542 4.555 4.514 4.519 72,960 -0.06(-1.39%)
May 22, 2019 4.597 4.617 4.583 4.583 40,972 -0.03(-0.75%)
May 21, 2019 4.597 4.617 4.558 4.617 55,736 +0.06(+1.36%)
May 20, 2019 4.590 4.593 4.514 4.555 50,486 -0.04(-0.90%)
May 17, 2019 4.611 4.645 4.593 4.597 44,401 -0.03(-0.74%)
May 16, 2019 4.617 4.650 4.604 4.631 95,916 +0.01(+0.30%)
May 15, 2019 4.611 4.637 4.576 4.617 268,864 -0.03(-0.59%)
May 14, 2019 4.659 4.679 4.597 4.645 61,338 +0.03(+0.60%)
May 13, 2019 4.700 4.700 4.617 4.617 33,535 -0.12(-2.62%)
May 10, 2019 4.724 4.742 4.696 4.742 21,620 -0.01(-0.15%)
May 09, 2019 4.769 4.770 4.716 4.748 70,031 -0.03(-0.72%)
May 08, 2019 4.797 4.824 4.783 4.783 71,458 +0.00(+0.00%)
May 07, 2019 4.797 4.803 4.755 4.783 78,678 -0.07(-1.42%)
May 06, 2019 4.790 4.852 4.790 4.852 75,113 +0.03(+0.57%)
May 03, 2019 4.797 4.824 4.779 4.824 54,413 +0.06(+1.16%)
May 02, 2019 4.817 4.817 4.673 4.769 259,486 -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.