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 (%)
Dec 31, 2019 5.313 5.371 5.313 5.335 107,200 +0.03(+0.55%)
Dec 30, 2019 5.291 5.320 5.262 5.306 27,259 -0.03(-0.54%)
Dec 27, 2019 5.327 5.335 5.298 5.335 25,109 +0.03(+0.55%)
Dec 26, 2019 5.349 5.353 5.298 5.306 26,168 -0.01(-0.27%)
Dec 24, 2019 5.306 5.327 5.269 5.320 6,346 +0.03(+0.55%)
Dec 23, 2019 5.255 5.291 5.248 5.291 62,156 +0.04(+0.69%)
Dec 20, 2019 5.220 5.255 5.203 5.255 36,837 +0.00(+0.00%)
Dec 19, 2019 5.233 5.255 5.204 5.255 37,136 +0.04(+0.80%)
Dec 18, 2019 5.211 5.233 5.175 5.213 6,350 -0.01(-0.11%)
Dec 17, 2019 5.211 5.219 5.153 5.219 38,011 +0.03(+0.56%)
Dec 16, 2019 5.110 5.204 5.110 5.190 71,509 +0.05(+0.99%)
Dec 13, 2019 5.153 5.157 5.137 5.139 38,354 -0.01(-0.28%)
Dec 12, 2019 5.132 5.168 5.089 5.153 40,818 +0.06(+1.23%)
Dec 11, 2019 5.069 5.091 5.041 5.091 51,683 +0.02(+0.42%)
Dec 10, 2019 5.069 5.091 5.028 5.069 193,416 +0.00(+0.00%)
Dec 09, 2019 5.084 5.098 5.027 5.069 49,539 -0.02(-0.42%)
Dec 06, 2019 5.055 5.091 5.046 5.091 36,325 +0.06(+1.28%)
Dec 05, 2019 5.034 5.034 4.987 5.027 86,556 -0.01(-0.14%)
Dec 04, 2019 5.021 5.044 5.002 5.034 19,229 +0.04(+0.86%)
Dec 03, 2019 4.991 4.998 4.934 4.991 60,225 -0.03(-0.57%)
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.