Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.900 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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%)
Nov 01, 2016 3.746 3.751 3.701 3.712 64,492 -0.02(-0.45%)
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%)
Oct 03, 2016 3.859 3.870 3.853 3.859 23,071 -0.03(-0.87%)
Sep 30, 2016 3.881 3.898 3.853 3.892 31,523 +0.05(+1.17%)
Sep 29, 2016 3.881 3.883 3.825 3.847 31,245 -0.04(-1.09%)
Sep 28, 2016 3.865 3.890 3.802 3.890 43,615 +0.04(+1.11%)
Sep 27, 2016 3.813 3.847 3.813 3.847 12,263 +0.02(+0.44%)
Sep 26, 2016 3.853 3.864 3.819 3.830 35,166 -0.05(-1.31%)
Sep 23, 2016 3.904 3.904 3.881 3.881 38,917 -0.04(-1.01%)
Sep 22, 2016 3.892 3.921 3.892 3.921 31,162 +0.05(+1.16%)
Sep 21, 2016 3.819 3.875 3.819 3.875 26,879 +0.06(+1.48%)
Sep 20, 2016 3.825 3.825 3.802 3.819 20,630 +0.01(+0.15%)
Sep 19, 2016 3.847 3.847 3.808 3.813 5,287 +0.00(+0.00%)
Sep 16, 2016 3.836 3.836 3.768 3.813 60,739 -0.02(-0.44%)
Sep 15, 2016 3.780 3.830 3.780 3.830 56,747 +0.07(+1.80%)
Sep 14, 2016 3.746 3.774 3.742 3.763 68,058 +0.05(+1.21%)
Sep 13, 2016 3.780 3.780 3.701 3.718 43,865 -0.08(-2.08%)
Sep 12, 2016 3.802 3.802 3.735 3.796 74,843 -0.03(-0.87%)
Sep 09, 2016 3.908 3.908 3.830 3.830 48,247 -0.11(-2.82%)
Sep 08, 2016 3.941 3.947 3.936 3.941 12,003 -0.01(-0.14%)
Sep 07, 2016 3.935 3.947 3.926 3.947 16,639 +0.03(+0.71%)
Sep 06, 2016 3.913 3.980 3.869 3.919 52,380 +0.03(+0.72%)
Sep 02, 2016 3.891 3.891 3.891 3.891 23,532 +0.02(+0.43%)
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.