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 (%)
Apr 30, 2019 4.831 4.834 4.810 4.831 25,310 -0.01(-0.14%)
Apr 29, 2019 4.845 4.845 4.810 4.838 38,798 -0.02(-0.43%)
Apr 26, 2019 4.852 4.866 4.817 4.859 84,594 -0.03(-0.56%)
Apr 25, 2019 4.900 4.921 4.878 4.886 34,226 -0.01(-0.28%)
Apr 24, 2019 4.845 4.900 4.797 4.900 53,149 +0.03(+0.71%)
Apr 23, 2019 4.866 4.883 4.852 4.866 45,106 -0.01(-0.14%)
Apr 22, 2019 4.893 4.893 4.804 4.872 162,383 -0.01(-0.29%)
Apr 18, 2019 4.866 4.914 4.845 4.886 83,868 -0.01(-0.14%)
Apr 17, 2019 4.845 4.917 4.845 4.893 62,527 -0.00(-0.07%)
Apr 16, 2019 4.852 4.907 4.824 4.897 107,101 +0.02(+0.35%)
Apr 15, 2019 4.886 4.886 4.838 4.879 27,891 -0.02(-0.42%)
Apr 12, 2019 4.866 4.900 4.824 4.900 69,793 +0.04(+0.85%)
Apr 11, 2019 4.838 4.872 4.838 4.859 64,124 +0.00(+0.10%)
Apr 10, 2019 4.838 4.859 4.835 4.854 42,234 +0.01(+0.18%)
Apr 09, 2019 4.852 4.852 4.807 4.845 46,075 -0.01(-0.14%)
Apr 08, 2019 4.810 4.859 4.797 4.852 54,774 +0.04(+0.87%)
Apr 05, 2019 4.783 4.810 4.783 4.810 46,867 +0.03(+0.71%)
Apr 04, 2019 4.791 4.797 4.773 4.776 18,335 -0.01(-0.29%)
Apr 03, 2019 4.728 4.817 4.728 4.790 81,518 +0.06(+1.16%)
Apr 02, 2019 4.728 4.762 4.707 4.735 845,685 +0.01(+0.29%)
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.