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

Sprott Focus Trust, Inc. (NQ: FUND )

7.340 -0.160 (-2.13%)
Streaming Delayed Price Updated: 1:07 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 (%)
Sep 29, 2017 4.532 4.549 4.514 4.537 53,644 +0.02(+0.52%)
Sep 28, 2017 4.485 4.514 4.485 4.514 12,959 +0.01(+0.26%)
Sep 27, 2017 4.473 4.512 4.473 4.502 41,912 +0.02(+0.52%)
Sep 26, 2017 4.455 4.488 4.455 4.479 127,898 +0.01(+0.26%)
Sep 25, 2017 4.473 4.473 4.402 4.467 56,123 +0.01(+0.26%)
Sep 22, 2017 4.444 4.467 4.438 4.455 42,506 +0.02(+0.45%)
Sep 21, 2017 4.414 4.442 4.414 4.435 20,049 -0.01(-0.18%)
Sep 20, 2017 4.442 4.472 4.432 4.444 16,150 -0.01(-0.26%)
Sep 19, 2017 4.432 4.461 4.426 4.455 43,005 +0.01(+0.26%)
Sep 18, 2017 4.420 4.447 4.420 4.444 15,727 +0.02(+0.53%)
Sep 15, 2017 4.420 4.426 4.410 4.420 18,412 +0.02(+0.40%)
Sep 14, 2017 4.361 4.408 4.361 4.402 72,955 +0.01(+0.27%)
Sep 13, 2017 4.402 4.402 4.379 4.391 43,908 +0.00(+0.00%)
Sep 12, 2017 4.362 4.408 4.362 4.391 29,215 +0.02(+0.40%)
Sep 11, 2017 4.402 4.402 4.373 4.373 27,867 +0.00(+0.00%)
Sep 08, 2017 4.356 4.373 4.348 4.373 15,944 +0.01(+0.13%)
Sep 07, 2017 4.391 4.391 4.356 4.368 70,800 +0.01(+0.13%)
Sep 06, 2017 4.362 4.379 4.356 4.362 58,655 +0.02(+0.53%)
Sep 05, 2017 4.379 4.390 4.321 4.339 65,604 -0.04(-0.88%)
Sep 01, 2017 4.385 4.344 4.377 30,983 +0.03(+0.75%)
Aug 31, 2017 4.286 4.350 4.286 4.344 32,271 +0.03(+0.67%)
Aug 30, 2017 4.304 4.327 4.304 4.315 15,195 +0.00(+0.00%)
Aug 29, 2017 4.289 4.317 4.289 4.315 12,866 -0.01(-0.13%)
Aug 28, 2017 4.292 4.321 4.281 4.321 47,021 +0.02(+0.40%)
Aug 25, 2017 4.281 4.308 4.275 4.304 32,148 +0.03(+0.68%)
Aug 24, 2017 4.275 4.286 4.257 4.275 58,194 +0.01(+0.27%)
Aug 23, 2017 4.240 4.272 4.240 4.263 80,773 -0.01(-0.14%)
Aug 22, 2017 4.229 4.281 4.229 4.269 34,222 +0.05(+1.10%)
Aug 21, 2017 4.234 4.234 4.217 4.223 16,319 -0.03(-0.68%)
Aug 18, 2017 4.257 4.257 4.235 4.252 37,605 +0.03(+0.69%)
Aug 17, 2017 4.281 4.284 4.223 4.223 30,311 -0.07(-1.62%)
Aug 16, 2017 4.291 4.321 4.291 4.292 28,613 +0.00(+0.00%)
Aug 15, 2017 4.333 4.333 4.292 4.292 44,689 -0.03(-0.67%)
Aug 14, 2017 4.292 4.321 4.286 4.321 35,615 +0.03(+0.81%)
Aug 11, 2017 4.229 4.252 4.223 4.286 22,959 +0.06(+1.51%)
Aug 10, 2017 4.310 4.310 4.205 4.223 201,818 -0.08(-1.75%)
Aug 09, 2017 4.292 4.298 4.275 4.298 31,722 +0.01(+0.27%)
Aug 08, 2017 4.298 4.310 4.286 4.286 5,843 -0.02(-0.40%)
Aug 07, 2017 4.304 4.320 4.275 4.304 27,375 +0.01(+0.18%)
Aug 04, 2017 4.321 4.322 4.286 4.296 68,808 -0.02(-0.58%)
Aug 03, 2017 4.344 4.356 4.321 4.321 27,549 -0.02(-0.40%)
Aug 02, 2017 4.362 4.373 4.339 4.339 89,507 -0.03(-0.66%)
Aug 01, 2017 4.391 4.391 4.362 4.368 7,112 +0.01(+0.27%)
Jul 31, 2017 4.362 4.372 4.355 4.356 23,601 -0.02(-0.40%)
Jul 28, 2017 4.368 4.383 4.350 4.373 50,443 -0.01(-0.26%)
Jul 27, 2017 4.431 4.431 4.373 4.385 26,627 -0.02(-0.53%)
Jul 26, 2017 4.420 4.425 4.385 4.408 49,547 +0.01(+0.13%)
Jul 25, 2017 4.379 4.414 4.373 4.402 66,867 +0.04(+0.89%)
Jul 24, 2017 4.379 4.379 4.344 4.363 28,794 +0.01(+0.31%)
Jul 21, 2017 4.356 4.368 4.350 4.350 57,077 -0.02(-0.40%)
Jul 20, 2017 4.350 4.333 4.368 53,241 +0.02(+0.40%)
Jul 19, 2017 4.310 4.361 4.310 4.350 51,453 +0.04(+0.94%)
Jul 18, 2017 4.356 4.356 4.298 4.310 50,853 -0.03(-0.80%)
Jul 17, 2017 4.292 4.355 4.292 4.344 34,474 +0.04(+0.94%)
Jul 14, 2017 4.286 4.315 4.264 4.304 70,330 +0.02(+0.54%)
Jul 13, 2017 4.275 4.286 4.263 4.281 35,311 +0.01(+0.27%)
Jul 12, 2017 4.286 4.292 4.269 4.269 34,848 +0.01(+0.27%)
Jul 11, 2017 4.234 4.257 4.234 4.257 62,541 +0.01(+0.27%)
Jul 10, 2017 4.229 4.246 4.229 4.246 23,066 +0.02(+0.41%)
Jul 07, 2017 4.218 4.234 4.200 4.229 100,941 +0.02(+0.55%)
Jul 06, 2017 4.229 4.231 4.171 4.205 111,720 -0.05(-1.09%)
Jul 05, 2017 4.252 4.259 4.246 4.252 185,658 -0.03(-0.61%)
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.