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

Sprott Focus Trust, Inc. (NQ: FUND )

7.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jul 31, 2020 4.670 4.693 4.633 4.655 65,340 -0.05(-0.96%)
Jul 30, 2020 4.678 4.716 4.648 4.701 71,909 -0.05(-1.11%)
Jul 29, 2020 4.713 4.753 4.702 4.753 78,569 +0.04(+0.80%)
Jul 28, 2020 4.731 4.731 4.685 4.716 107,080 -0.01(-0.16%)
Jul 27, 2020 4.648 4.723 4.648 4.723 66,982 +0.11(+2.46%)
Jul 24, 2020 4.641 4.665 4.610 4.610 38,833 -0.04(-0.81%)
Jul 23, 2020 4.685 4.738 4.625 4.648 150,259 -0.06(-1.28%)
Jul 22, 2020 4.663 4.716 4.663 4.708 110,797 +0.03(+0.65%)
Jul 21, 2020 4.595 4.735 4.595 4.678 231,780 +0.10(+2.14%)
Jul 20, 2020 4.542 4.648 4.504 4.580 91,372 +0.01(+0.13%)
Jul 17, 2020 4.535 4.602 4.535 4.574 12,060 +0.01(+0.20%)
Jul 16, 2020 4.557 4.587 4.535 4.565 25,037 -0.02(-0.33%)
Jul 15, 2020 4.542 4.587 4.542 4.580 48,719 +0.11(+2.36%)
Jul 14, 2020 4.399 4.489 4.399 4.474 65,164 +0.05(+1.19%)
Jul 13, 2020 4.535 4.542 4.421 4.421 59,841 -0.06(-1.35%)
Jul 10, 2020 4.444 4.482 4.378 4.482 235,253 +0.05(+1.02%)
Jul 09, 2020 4.527 4.535 4.414 4.436 55,413 -0.07(-1.51%)
Jul 08, 2020 4.489 4.565 4.452 4.504 115,197 +0.04(+0.84%)
Jul 07, 2020 4.467 4.489 4.467 4.467 26,753 -0.02(-0.34%)
Jul 06, 2020 4.504 4.515 4.459 4.482 29,025 +0.04(+0.85%)
Jul 02, 2020 4.467 4.474 4.429 4.444 47,713 +0.00(+0.00%)
Jul 01, 2020 4.444 4.452 4.369 4.444 59,355 -0.01(-0.17%)
Jun 30, 2020 4.361 4.459 4.361 4.452 41,905 +0.08(+1.90%)
Jun 29, 2020 4.346 4.384 4.308 4.369 36,873 +0.05(+1.22%)
Jun 26, 2020 4.376 4.384 4.316 4.316 29,423 -0.09(-2.05%)
Jun 25, 2020 4.346 4.406 4.312 4.406 47,929 +0.04(+0.86%)
Jun 24, 2020 4.444 4.444 4.331 4.369 19,973 -0.10(-2.20%)
Jun 23, 2020 4.489 4.519 4.459 4.467 41,147 +0.02(+0.34%)
Jun 22, 2020 4.429 4.459 4.391 4.452 36,169 +0.03(+0.68%)
Jun 19, 2020 4.421 4.489 4.399 4.421 56,858 -0.00(-0.09%)
Jun 18, 2020 4.452 4.452 4.406 4.425 56,105 -0.03(-0.59%)
Jun 17, 2020 4.512 4.519 4.452 4.452 44,448 -0.04(-0.84%)
Jun 16, 2020 4.519 4.581 4.452 4.489 103,368 +0.05(+1.02%)
Jun 15, 2020 4.240 4.459 4.240 4.444 39,311 +0.06(+1.38%)
Jun 12, 2020 4.444 4.497 4.316 4.384 93,438 +0.01(+0.33%)
Jun 11, 2020 4.473 4.547 4.332 4.369 106,567 -0.27(-5.75%)
Jun 10, 2020 4.680 4.690 4.621 4.636 100,430 -0.06(-1.26%)
Jun 09, 2020 4.680 4.710 4.633 4.695 65,989 -0.04(-0.78%)
Jun 08, 2020 4.688 4.736 4.658 4.732 112,915 +0.11(+2.40%)
Jun 05, 2020 4.613 4.658 4.613 4.621 145,841 +0.14(+3.14%)
Jun 04, 2020 4.488 4.517 4.443 4.480 108,203 -0.01(-0.33%)
Jun 03, 2020 4.480 4.495 4.421 4.495 63,241 +0.07(+1.68%)
Jun 02, 2020 4.414 4.421 4.362 4.421 66,067 +0.03(+0.67%)
Jun 01, 2020 4.332 4.406 4.310 4.391 46,161 +0.05(+1.19%)
May 29, 2020 4.302 4.347 4.302 4.340 15,664 +0.01(+0.34%)
May 28, 2020 4.362 4.388 4.273 4.325 94,963 -0.03(-0.68%)
May 27, 2020 4.362 4.377 4.258 4.354 214,822 +0.05(+1.20%)
May 26, 2020 4.302 4.347 4.273 4.302 124,365 +0.07(+1.75%)
May 22, 2020 4.269 4.269 4.221 4.228 17,825 -0.04(-1.04%)
May 21, 2020 4.268 4.288 4.247 4.273 35,958 +0.01(+0.28%)
May 20, 2020 4.295 4.340 4.255 4.261 96,880 +0.01(+0.24%)
May 19, 2020 4.199 4.310 4.186 4.251 47,603 +0.05(+1.23%)
May 18, 2020 4.051 4.228 4.051 4.199 48,349 +0.16(+3.86%)
May 15, 2020 3.947 4.051 3.895 4.043 42,267 +0.01(+0.17%)
May 14, 2020 3.969 4.036 3.910 4.036 23,905 +0.04(+0.93%)
May 13, 2020 4.094 4.117 3.995 3.999 40,033 -0.16(-3.74%)
May 12, 2020 4.251 4.251 4.147 4.154 27,516 -0.08(-1.92%)
May 11, 2020 4.206 4.243 4.177 4.236 30,539 -0.01(-0.17%)
May 08, 2020 4.184 4.243 4.162 4.243 62,117 +0.13(+3.24%)
May 07, 2020 4.080 4.147 4.080 4.110 34,802 +0.05(+1.28%)
May 06, 2020 4.110 4.117 4.036 4.058 41,135 -0.05(-1.26%)
May 05, 2020 4.117 4.177 4.095 4.110 40,145 +0.04(+0.91%)
May 04, 2020 3.999 4.073 3.983 4.073 94,852 +0.01(+0.18%)
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.