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 (%)
Oct 31, 2016 3.746 3.746 3.712 3.729 29,141 -0.02(-0.45%)
Oct 28, 2016 3.746 3.757 3.729 3.746 50,170 -0.01(-0.15%)
Oct 27, 2016 3.791 3.791 3.734 3.751 35,217 -0.02(-0.60%)
Oct 26, 2016 3.746 3.785 3.734 3.774 374,148 +0.03(+0.75%)
Oct 25, 2016 3.768 3.785 3.746 3.746 8,104 -0.02(-0.45%)
Oct 24, 2016 3.780 3.802 3.763 3.763 18,033 -0.01(-0.15%)
Oct 21, 2016 3.746 3.780 3.740 3.768 63,343 +0.02(+0.45%)
Oct 20, 2016 3.757 3.768 3.718 3.751 26,366 -0.02(-0.60%)
Oct 19, 2016 3.746 3.774 3.734 3.774 26,735 +0.04(+1.06%)
Oct 18, 2016 3.712 3.757 3.701 3.734 42,991 +0.03(+0.91%)
Oct 17, 2016 3.740 3.751 3.684 3.701 56,034 -0.03(-0.91%)
Oct 14, 2016 3.763 3.775 3.734 3.734 18,870 -0.02(-0.45%)
Oct 13, 2016 3.734 3.752 3.724 3.751 18,090 -0.01(-0.15%)
Oct 12, 2016 3.746 3.774 3.746 3.757 36,200 -0.01(-0.30%)
Oct 11, 2016 3.819 3.830 3.763 3.768 38,859 -0.07(-1.91%)
Oct 10, 2016 3.808 3.853 3.808 3.842 40,777 +0.03(+0.89%)
Oct 07, 2016 3.796 3.836 3.785 3.808 18,864 -0.01(-0.15%)
Oct 06, 2016 3.836 3.836 3.813 3.813 43,062 -0.04(-1.02%)
Oct 05, 2016 3.836 3.853 3.836 3.853 35,983 +0.02(+0.59%)
Oct 04, 2016 3.870 3.870 3.828 3.830 29,555 -0.03(-0.73%)
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.