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

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 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 (%)
Jul 29, 2016 3.742 3.759 3.739 3.756 36,539 +0.01(+0.38%)
Jul 28, 2016 3.720 3.781 3.720 3.742 74,836 +0.04(+1.03%)
Jul 27, 2016 3.698 3.737 3.677 3.704 84,030 +0.02(+0.45%)
Jul 26, 2016 3.704 3.720 3.688 3.688 65,322 +0.01(+0.30%)
Jul 25, 2016 3.666 3.731 3.666 3.677 34,332 -0.01(-0.30%)
Jul 22, 2016 3.688 3.698 3.671 3.688 72,747 -0.01(-0.15%)
Jul 21, 2016 3.693 3.698 3.677 3.693 44,550 -0.01(-0.15%)
Jul 20, 2016 3.688 3.698 3.666 3.698 35,069 +0.00(+0.00%)
Jul 19, 2016 3.671 3.698 3.666 3.698 37,613 +0.02(+0.59%)
Jul 18, 2016 3.633 3.681 3.633 3.677 27,204 +0.03(+0.90%)
Jul 15, 2016 3.644 3.709 3.638 3.644 117,003 -0.02(-0.45%)
Jul 14, 2016 3.671 3.693 3.649 3.660 181,346 +0.01(+0.15%)
Jul 13, 2016 3.671 3.671 3.647 3.655 32,424 -0.01(-0.15%)
Jul 12, 2016 3.649 3.671 3.644 3.660 201,438 +0.03(+0.91%)
Jul 11, 2016 3.616 3.663 3.605 3.627 53,555 +0.01(+0.30%)
Jul 08, 2016 3.578 3.616 3.578 3.616 19,871 +0.07(+2.01%)
Jul 07, 2016 3.534 3.554 3.512 3.545 43,162 +0.04(+1.09%)
Jul 05, 2016 3.529 3.633 3.507 3.507 37,774 -0.05(-1.38%)
Jul 01, 2016 3.518 3.556 3.556 3.556 59,768 +0.04(+1.25%)
Jun 30, 2016 3.474 3.512 3.441 3.512 29,355 +0.06(+1.74%)
Jun 29, 2016 3.430 3.469 3.430 3.452 44,718 +0.05(+1.61%)
Jun 28, 2016 3.398 3.409 3.376 3.398 24,055 +0.05(+1.47%)
Jun 27, 2016 3.398 3.398 3.348 3.348 162,244 -0.08(-2.39%)
Jun 24, 2016 3.381 3.441 3.381 3.430 43,930 -0.06(-1.72%)
Jun 23, 2016 3.474 3.502 3.474 3.491 47,383 +0.03(+0.95%)
Jun 22, 2016 3.485 3.488 3.452 3.458 30,664 -0.03(-0.95%)
Jun 21, 2016 3.469 3.496 3.441 3.491 66,859 -0.02(-0.46%)
Jun 20, 2016 3.512 3.518 3.480 3.507 9,919 +0.04(+1.26%)
Jun 17, 2016 3.419 3.469 3.409 3.463 123,754 +0.06(+1.77%)
Jun 16, 2016 3.398 3.403 3.381 3.403 85,397 +0.01(+0.32%)
Jun 15, 2016 3.425 3.441 3.392 3.392 63,546 -0.01(-0.32%)
Jun 14, 2016 3.398 3.430 3.365 3.403 126,390 -0.01(-0.32%)
Jun 13, 2016 3.418 3.447 3.398 3.414 52,897 -0.03(-0.95%)
Jun 10, 2016 3.496 3.496 3.425 3.447 158,332 -0.03(-0.79%)
Jun 09, 2016 3.485 3.504 3.474 3.474 21,365 -0.04(-1.23%)
Jun 08, 2016 3.496 3.517 3.485 3.517 112,319 +0.04(+1.24%)
Jun 07, 2016 3.463 3.480 3.453 3.474 29,929 +0.03(+0.78%)
Jun 06, 2016 3.426 3.507 3.420 3.447 213,582 +0.05(+1.43%)
Jun 03, 2016 3.399 3.409 3.382 3.399 34,643 +0.00(+0.00%)
Jun 02, 2016 3.377 3.426 3.372 3.399 90,526 +0.02(+0.64%)
Jun 01, 2016 3.345 3.377 3.339 3.377 21,543 +0.01(+0.32%)
May 31, 2016 3.381 3.393 3.366 3.366 20,247 -0.01(-0.16%)
May 27, 2016 3.393 3.372 3.372 3.372 55,610 -0.03(-0.79%)
May 26, 2016 3.409 3.409 3.366 3.399 92,444 +0.01(+0.33%)
May 25, 2016 3.339 3.387 3.334 3.387 95,723 +0.05(+1.60%)
May 24, 2016 3.307 3.366 3.307 3.334 332,928 +0.04(+1.15%)
May 23, 2016 3.302 3.323 3.296 3.296 49,984 -0.01(-0.16%)
May 20, 2016 3.285 3.307 3.280 3.302 53,137 +0.02(+0.49%)
May 19, 2016 3.302 3.302 3.264 3.285 76,755 -0.02(-0.49%)
May 18, 2016 3.302 3.350 3.302 3.302 345,853 -0.01(-0.16%)
May 17, 2016 3.355 3.355 3.307 3.307 47,398 -0.04(-1.29%)
May 16, 2016 3.312 3.377 3.307 3.350 119,580 +0.06(+1.80%)
May 13, 2016 3.307 3.323 3.288 3.291 14,106 -0.03(-0.81%)
May 12, 2016 3.377 3.377 3.312 3.318 264,837 -0.08(-2.23%)
May 11, 2016 3.393 3.404 3.369 3.393 320,658 +0.01(+0.32%)
May 10, 2016 3.345 3.393 3.339 3.382 64,459 +0.03(+0.97%)
May 09, 2016 3.345 3.366 3.334 3.350 63,521 +0.03(+0.81%)
May 06, 2016 3.343 3.350 3.291 3.323 75,567 -0.01(-0.16%)
May 05, 2016 3.345 3.366 3.329 3.329 44,890 -0.03(-0.96%)
May 04, 2016 3.420 3.431 3.355 3.361 57,684 -0.08(-2.35%)
May 03, 2016 3.436 3.463 3.399 3.442 19,797 -0.03(-0.78%)
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.