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

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 -0.014 (-0.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Nov 30, 2017 4.760 4.767 4.749 4.767 39,711 +0.02(+0.38%)
Nov 29, 2017 4.725 4.773 4.725 4.749 71,572 -0.01(-0.13%)
Nov 28, 2017 4.757 4.767 4.737 4.755 58,921 +0.04(+0.76%)
Nov 27, 2017 4.761 4.761 4.713 4.719 63,411 -0.05(-1.00%)
Nov 24, 2017 4.779 4.779 4.761 4.767 17,194 +0.00(+0.00%)
Nov 22, 2017 4.737 4.773 4.734 4.767 28,319 +0.03(+0.63%)
Nov 21, 2017 4.659 4.737 4.659 4.737 69,074 +0.09(+1.93%)
Nov 20, 2017 4.623 4.653 4.623 4.647 152,861 +0.01(+0.13%)
Nov 17, 2017 4.599 4.647 4.599 4.641 27,242 -0.01(-0.13%)
Nov 16, 2017 4.617 4.647 4.617 4.647 65,646 +0.04(+0.91%)
Nov 15, 2017 4.605 4.617 4.599 4.605 16,846 -0.02(-0.52%)
Nov 14, 2017 4.623 4.647 4.617 4.629 76,685 -0.05(-1.02%)
Nov 13, 2017 4.677 4.689 4.677 4.677 40,148 -0.03(-0.63%)
Nov 10, 2017 4.701 4.713 4.685 4.707 27,923 -0.01(-0.13%)
Nov 09, 2017 4.719 4.725 4.683 4.713 22,216 -0.02(-0.38%)
Nov 08, 2017 4.668 4.755 4.668 4.731 50,435 +0.05(+1.02%)
Nov 07, 2017 4.707 4.743 4.665 4.683 28,181 -0.04(-0.88%)
Nov 06, 2017 4.707 4.725 4.707 4.725 35,633 +0.03(+0.64%)
Nov 03, 2017 4.671 4.695 4.665 4.695 27,711 +0.02(+0.33%)
Nov 02, 2017 4.659 4.683 4.659 4.680 7,741 -0.00(-0.07%)
Nov 01, 2017 4.725 4.725 4.671 4.683 42,225 -0.02(-0.39%)
Oct 31, 2017 4.713 4.713 4.665 4.701 42,178 +0.05(+1.16%)
Oct 30, 2017 4.623 4.659 4.623 4.647 28,886 +0.00(+0.00%)
Oct 27, 2017 4.641 4.659 4.623 4.647 45,645 +0.01(+0.13%)
Oct 26, 2017 4.647 4.665 4.623 4.641 132,473 -0.01(-0.26%)
Oct 25, 2017 4.671 4.671 4.605 4.653 37,883 -0.05(-1.02%)
Oct 24, 2017 4.683 4.701 4.659 4.701 49,462 +0.04(+0.90%)
Oct 23, 2017 4.665 4.731 4.653 4.659 20,978 -0.01(-0.13%)
Oct 20, 2017 4.689 4.689 4.647 4.665 18,117 -0.01(-0.13%)
Oct 19, 2017 4.659 4.677 4.629 4.671 44,443 -0.02(-0.38%)
Oct 18, 2017 4.689 4.689 4.647 4.689 57,558 +0.01(+0.26%)
Oct 17, 2017 4.641 4.689 4.641 4.677 50,859 +0.01(+0.13%)
Oct 16, 2017 4.659 4.673 4.659 4.671 28,017 +0.02(+0.39%)
Oct 13, 2017 4.631 4.653 4.631 4.653 25,026 +0.03(+0.64%)
Oct 12, 2017 4.600 4.629 4.588 4.623 66,686 +0.01(+0.13%)
Oct 11, 2017 4.617 4.647 4.605 4.617 47,012 -0.01(-0.26%)
Oct 10, 2017 4.683 4.683 4.623 4.629 48,321 -0.03(-0.64%)
Oct 09, 2017 4.617 4.659 4.599 4.659 74,860 +0.04(+0.91%)
Oct 06, 2017 4.617 4.635 4.617 4.617 37,585 -0.04(-0.90%)
Oct 05, 2017 4.641 4.659 4.635 4.659 31,578 +0.02(+0.52%)
Oct 04, 2017 4.623 4.641 4.623 4.635 25,392 +0.01(+0.13%)
Oct 03, 2017 4.617 4.635 4.617 4.629 68,566 +0.00(+0.00%)
Oct 02, 2017 4.629 4.629 4.594 4.629 44,795 +0.01(+0.26%)
Sep 29, 2017 4.611 4.629 4.594 4.617 52,715 +0.02(+0.52%)
Sep 28, 2017 4.564 4.594 4.564 4.594 12,734 +0.01(+0.26%)
Sep 27, 2017 4.552 4.592 4.552 4.582 41,186 +0.02(+0.52%)
Sep 26, 2017 4.534 4.567 4.534 4.558 125,682 +0.01(+0.26%)
Sep 25, 2017 4.552 4.552 4.480 4.546 55,151 +0.01(+0.26%)
Sep 22, 2017 4.522 4.546 4.516 4.534 41,770 +0.02(+0.45%)
Sep 21, 2017 4.492 4.520 4.492 4.514 19,702 -0.01(-0.18%)
Sep 20, 2017 4.521 4.550 4.510 4.522 15,870 -0.01(-0.26%)
Sep 19, 2017 4.510 4.540 4.504 4.534 42,260 +0.01(+0.26%)
Sep 18, 2017 4.498 4.525 4.497 4.522 15,455 +0.02(+0.53%)
Sep 15, 2017 4.498 4.504 4.488 4.498 18,093 +0.02(+0.40%)
Sep 14, 2017 4.438 4.486 4.438 4.480 71,691 +0.01(+0.27%)
Sep 13, 2017 4.480 4.480 4.456 4.468 43,148 +0.00(+0.00%)
Sep 12, 2017 4.439 4.486 4.439 4.468 28,709 +0.02(+0.40%)
Sep 11, 2017 4.480 4.480 4.450 4.450 27,384 +0.00(+0.00%)
Sep 08, 2017 4.433 4.450 4.424 4.450 15,668 +0.01(+0.13%)
Sep 07, 2017 4.468 4.468 4.433 4.444 69,574 +0.01(+0.13%)
Sep 06, 2017 4.439 4.456 4.433 4.439 57,639 +0.02(+0.53%)
Sep 05, 2017 4.456 4.468 4.397 4.415 64,467 -0.04(-0.88%)
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.