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

Sprott Focus Trust, Inc. (NQ: FUND )

7.820 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 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 (%)
Jan 31, 2019 4.443 4.474 4.443 4.460 106,616 +0.02(+0.38%)
Jan 30, 2019 4.389 4.483 4.389 4.443 92,732 +0.03(+0.77%)
Jan 29, 2019 4.402 4.409 4.389 4.409 88,389 +0.02(+0.46%)
Jan 28, 2019 4.375 4.395 4.368 4.389 50,078 +0.01(+0.15%)
Jan 25, 2019 4.362 4.389 4.362 4.382 44,739 +0.09(+2.05%)
Jan 24, 2019 4.301 4.321 4.294 4.294 65,316 +0.01(+0.32%)
Jan 23, 2019 4.307 4.307 4.267 4.280 124,237 -0.02(-0.47%)
Jan 22, 2019 4.389 4.389 4.294 4.301 101,082 -0.06(-1.40%)
Jan 18, 2019 4.321 4.395 4.321 4.362 143,962 +0.05(+1.26%)
Jan 17, 2019 4.287 4.321 4.280 4.307 49,487 +0.01(+0.16%)
Jan 16, 2019 4.294 4.314 4.294 4.301 59,799 +0.01(+0.32%)
Jan 15, 2019 4.294 4.294 4.260 4.287 89,751 +0.01(+0.32%)
Jan 14, 2019 4.301 4.301 4.260 4.274 74,733 -0.03(-0.63%)
Jan 11, 2019 4.280 4.301 4.253 4.301 210,111 +0.03(+0.79%)
Jan 10, 2019 4.219 4.274 4.219 4.267 56,916 +0.04(+0.96%)
Jan 09, 2019 4.192 4.253 4.192 4.226 101,371 +0.06(+1.46%)
Jan 08, 2019 4.097 4.219 4.097 4.165 97,920 +0.07(+1.65%)
Jan 07, 2019 4.023 4.125 4.023 4.097 145,495 +0.08(+2.02%)
Jan 04, 2019 3.969 4.023 3.969 4.016 121,223 +0.08(+2.07%)
Jan 03, 2019 3.969 4.003 3.928 3.935 283,759 -0.05(-1.19%)
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.