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, 2017 4.760 4.767 4.749 4.767 39,711 +0.02(+0.38%)
Nov 29, 2017 4.725 4.773 4.725 4.749 71,572 -0.01(-0.13%)
Nov 28, 2017 4.757 4.767 4.737 4.755 58,921 +0.04(+0.76%)
Nov 27, 2017 4.761 4.761 4.713 4.719 63,411 -0.05(-1.00%)
Nov 24, 2017 4.779 4.779 4.761 4.767 17,194 +0.00(+0.00%)
Nov 22, 2017 4.737 4.773 4.734 4.767 28,319 +0.03(+0.63%)
Nov 21, 2017 4.659 4.737 4.659 4.737 69,074 +0.09(+1.93%)
Nov 20, 2017 4.623 4.653 4.623 4.647 152,861 +0.01(+0.13%)
Nov 17, 2017 4.599 4.647 4.599 4.641 27,242 -0.01(-0.13%)
Nov 16, 2017 4.617 4.647 4.617 4.647 65,646 +0.04(+0.91%)
Nov 15, 2017 4.605 4.617 4.599 4.605 16,846 -0.02(-0.52%)
Nov 14, 2017 4.623 4.647 4.617 4.629 76,685 -0.05(-1.02%)
Nov 13, 2017 4.677 4.689 4.677 4.677 40,148 -0.03(-0.63%)
Nov 10, 2017 4.701 4.713 4.685 4.707 27,923 -0.01(-0.13%)
Nov 09, 2017 4.719 4.725 4.683 4.713 22,216 -0.02(-0.38%)
Nov 08, 2017 4.668 4.755 4.668 4.731 50,435 +0.05(+1.02%)
Nov 07, 2017 4.707 4.743 4.665 4.683 28,181 -0.04(-0.88%)
Nov 06, 2017 4.707 4.725 4.707 4.725 35,633 +0.03(+0.64%)
Nov 03, 2017 4.671 4.695 4.665 4.695 27,711 +0.02(+0.33%)
Nov 02, 2017 4.659 4.683 4.659 4.680 7,741 -0.00(-0.07%)
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.