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, 2020 5.465 5.465 5.465 22,424 +0.01(+0.15%)
Dec 30, 2020 5.433 5.465 5.433 5.457 22,424 +0.03(+0.58%)
Dec 29, 2020 5.449 5.457 5.386 5.425 57,276 -0.02(-0.29%)
Dec 28, 2020 5.457 5.493 5.417 5.441 64,962 +0.00(+0.00%)
Dec 24, 2020 5.425 5.458 5.401 5.441 41,288 +0.02(+0.44%)
Dec 23, 2020 5.401 5.446 5.393 5.417 91,208 +0.01(+0.15%)
Dec 22, 2020 5.449 5.449 5.386 5.409 71,984 -0.03(-0.58%)
Dec 21, 2020 5.449 5.449 5.354 5.441 72,279 -0.05(-0.87%)
Dec 18, 2020 5.536 5.536 5.465 5.489 60,732 -0.05(-0.86%)
Dec 17, 2020 5.504 5.545 5.496 5.536 52,514 +0.05(+0.87%)
Dec 16, 2020 5.386 5.496 5.386 5.489 39,305 +0.04(+0.80%)
Dec 15, 2020 5.409 5.449 5.386 5.445 43,976 +0.07(+1.25%)
Dec 14, 2020 5.433 5.457 5.360 5.378 88,125 -0.00(-0.07%)
Dec 11, 2020 5.390 5.390 5.328 5.382 31,262 +0.02(+0.29%)
Dec 10, 2020 5.374 5.405 5.336 5.366 26,455 +0.00(+0.00%)
Dec 09, 2020 5.443 5.458 5.336 5.366 75,564 -0.04(-0.71%)
Dec 08, 2020 5.405 5.481 5.397 5.405 110,577 -0.01(-0.14%)
Dec 07, 2020 5.443 5.463 5.405 5.412 44,076 -0.03(-0.56%)
Dec 04, 2020 5.351 5.451 5.351 5.443 46,762 +0.10(+1.87%)
Dec 03, 2020 5.313 5.374 5.313 5.343 40,981 +0.04(+0.72%)
Dec 02, 2020 5.266 5.320 5.266 5.305 42,314 +0.02(+0.29%)
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.