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, 2018 4.344 4.350 4.318 4.331 53,978 +0.02(+0.45%)
Oct 30, 2018 4.299 4.318 4.292 4.312 45,744 +0.03(+0.60%)
Oct 29, 2018 4.338 4.376 4.266 4.286 84,207 -0.04(-0.90%)
Oct 26, 2018 4.350 4.350 4.292 4.325 91,407 -0.08(-1.90%)
Oct 25, 2018 4.389 4.421 4.389 4.409 66,657 +0.05(+1.04%)
Oct 24, 2018 4.454 4.459 4.363 4.363 261,357 -0.09(-1.96%)
Oct 23, 2018 4.409 4.467 4.396 4.450 84,201 -0.03(-0.65%)
Oct 22, 2018 4.531 4.531 4.479 4.479 32,585 -0.06(-1.28%)
Oct 19, 2018 4.505 4.538 4.489 4.538 24,478 +0.05(+1.15%)
Oct 18, 2018 4.525 4.544 4.486 4.486 33,123 -0.06(-1.28%)
Oct 17, 2018 4.538 4.551 4.505 4.544 47,067 +0.00(+0.00%)
Oct 16, 2018 4.505 4.544 4.505 4.544 101,696 +0.06(+1.44%)
Oct 15, 2018 4.454 4.525 4.454 4.479 97,181 +0.03(+0.58%)
Oct 12, 2018 4.525 4.525 4.409 4.454 102,252 -0.01(-0.14%)
Oct 11, 2018 4.518 4.520 4.441 4.460 133,462 -0.05(-1.00%)
Oct 10, 2018 4.538 4.591 4.500 4.505 204,401 -0.07(-1.55%)
Oct 09, 2018 4.576 4.576 4.570 4.576 60,606 +0.01(+0.14%)
Oct 08, 2018 4.589 4.602 4.547 4.570 88,812 -0.03(-0.70%)
Oct 05, 2018 4.725 4.725 4.596 4.602 114,336 -0.11(-2.33%)
Oct 04, 2018 4.744 4.744 4.692 4.712 322,965 -0.06(-1.22%)
Oct 03, 2018 4.763 4.770 4.731 4.770 74,619 +0.03(+0.64%)
Oct 02, 2018 4.744 4.757 4.738 4.740 38,163 -0.01(-0.25%)
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.