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 (%)
Nov 30, 2016 3.960 3.960 3.910 3.932 29,974 +0.03(+0.72%)
Nov 29, 2016 3.932 3.960 3.904 3.904 40,071 -0.02(-0.43%)
Nov 28, 2016 3.938 3.971 3.921 3.921 27,444 -0.06(-1.42%)
Nov 25, 2016 3.983 4.000 3.954 3.977 18,895 +0.02(+0.43%)
Nov 23, 2016 3.960 3.960 3.960 0 -0.02(-0.43%)
Nov 22, 2016 3.921 4.028 3.915 3.977 97,788 +0.05(+1.29%)
Nov 21, 2016 3.904 3.954 3.853 3.926 100,543 +0.03(+0.88%)
Nov 18, 2016 3.844 3.904 3.830 3.892 28,953 +0.05(+1.32%)
Nov 17, 2016 3.859 3.867 3.830 3.842 44,822 -0.01(-0.15%)
Nov 16, 2016 3.825 3.864 3.797 3.847 191,721 +0.03(+0.74%)
Nov 15, 2016 3.774 3.830 3.768 3.819 48,194 +0.01(+0.15%)
Nov 14, 2016 3.813 3.842 3.791 3.813 51,336 +0.01(+0.15%)
Nov 11, 2016 3.808 3.825 3.780 3.808 31,952 -0.02(-0.59%)
Nov 10, 2016 3.780 3.870 3.757 3.830 82,394 +0.07(+1.80%)
Nov 09, 2016 3.763 3.678 3.763 158,368 +0.08(+2.30%)
Nov 08, 2016 3.684 3.723 3.653 3.678 36,031 -0.01(-0.15%)
Nov 07, 2016 3.712 3.712 3.667 3.684 45,747 +0.01(+0.31%)
Nov 04, 2016 3.695 3.695 3.644 3.672 160,190 +0.02(+0.46%)
Nov 03, 2016 3.701 3.701 3.644 3.655 100,238 -0.01(-0.31%)
Nov 02, 2016 3.729 3.729 3.667 3.667 63,338 -0.05(-1.22%)
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.