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 UNCHANGED
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, 2019 4.913 4.920 4.892 4.906 38,247 -0.02(-0.43%)
Oct 30, 2019 4.913 4.938 4.906 4.928 40,618 +0.00(+0.00%)
Oct 29, 2019 4.920 4.942 4.913 4.928 38,599 +0.00(+0.00%)
Oct 28, 2019 4.922 4.960 4.922 4.928 58,876 +0.03(+0.58%)
Oct 25, 2019 4.885 4.935 4.885 4.899 19,632 +0.02(+0.44%)
Oct 24, 2019 4.814 4.878 4.814 4.878 57,826 +0.07(+1.48%)
Oct 23, 2019 4.799 4.809 4.764 4.806 40,482 +0.04(+0.75%)
Oct 22, 2019 4.771 4.806 4.758 4.771 12,580 +0.01(+0.21%)
Oct 21, 2019 4.742 4.778 4.742 4.761 12,690 +0.03(+0.69%)
Oct 18, 2019 4.735 4.746 4.712 4.728 13,882 -0.01(-0.30%)
Oct 17, 2019 4.749 4.749 4.707 4.742 73,826 +0.02(+0.45%)
Oct 16, 2019 4.742 4.749 4.721 4.721 20,759 -0.02(-0.45%)
Oct 15, 2019 4.742 4.778 4.735 4.742 44,980 +0.01(+0.30%)
Oct 14, 2019 4.735 4.771 4.721 4.728 30,305 -0.01(-0.30%)
Oct 11, 2019 4.728 4.764 4.728 4.742 31,411 +0.05(+1.06%)
Oct 10, 2019 4.650 4.709 4.650 4.692 75,415 +0.03(+0.61%)
Oct 09, 2019 4.664 4.764 4.600 4.664 110,092 +0.01(+0.15%)
Oct 08, 2019 4.678 4.714 4.621 4.657 98,643 -0.03(-0.61%)
Oct 07, 2019 4.721 4.764 4.650 4.685 84,322 -0.07(-1.50%)
Oct 04, 2019 4.728 4.756 4.707 4.756 24,259 +0.04(+0.91%)
Oct 03, 2019 4.657 4.747 4.607 4.714 126,882 +0.04(+0.92%)
Oct 02, 2019 4.714 4.724 4.642 4.671 63,299 -0.09(-1.80%)
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.