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 (%)
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%)
Dec 01, 2020 5.251 5.289 5.232 5.289 52,139 +0.09(+1.77%)
Nov 30, 2020 5.236 5.236 5.167 5.197 56,472 -0.03(-0.49%)
Nov 27, 2020 5.204 5.243 5.204 5.223 42,855 +0.00(+0.05%)
Nov 25, 2020 5.243 5.243 5.197 5.220 45,590 -0.04(-0.73%)
Nov 24, 2020 5.174 5.259 5.174 5.259 47,814 +0.08(+1.63%)
Nov 23, 2020 5.090 5.174 5.090 5.174 94,127 +0.09(+1.81%)
Nov 20, 2020 5.105 5.105 5.059 5.082 151,751 +0.01(+0.27%)
Nov 19, 2020 5.036 5.075 5.028 5.069 18,253 +0.02(+0.49%)
Nov 18, 2020 5.044 5.098 5.008 5.044 59,099 +0.01(+0.15%)
Nov 17, 2020 4.967 5.044 4.967 5.036 19,429 +0.02(+0.31%)
Nov 16, 2020 4.952 5.044 4.925 5.021 95,992 +0.15(+2.99%)
Nov 13, 2020 4.829 4.898 4.829 4.875 58,225 +0.07(+1.44%)
Nov 12, 2020 4.875 4.875 4.790 4.806 29,443 -0.09(-1.88%)
Nov 11, 2020 4.921 4.921 4.875 4.898 54,498 +0.02(+0.31%)
Nov 10, 2020 4.867 4.913 4.852 4.883 31,806 +0.00(+0.00%)
Nov 09, 2020 5.005 5.021 4.798 4.883 119,596 +0.08(+1.65%)
Nov 06, 2020 4.825 4.839 4.737 4.803 61,351 -0.03(-0.69%)
Nov 05, 2020 4.775 4.852 4.760 4.837 37,061 +0.12(+2.61%)
Nov 04, 2020 4.614 4.752 4.614 4.714 60,807 +0.08(+1.82%)
Nov 03, 2020 4.599 4.675 4.599 4.629 28,006 +0.08(+1.86%)
Nov 02, 2020 4.537 4.591 4.506 4.545 51,633 +0.08(+1.72%)
Oct 30, 2020 4.483 4.491 4.445 4.468 74,507 -0.02(-0.34%)
Oct 29, 2020 4.437 4.537 4.422 4.483 33,661 +0.02(+0.52%)
Oct 28, 2020 4.522 4.522 4.430 4.460 44,737 -0.13(-2.76%)
Oct 27, 2020 4.641 4.641 4.568 4.587 29,922 -0.03(-0.75%)
Oct 26, 2020 4.706 4.706 4.606 4.622 18,113 -0.11(-2.27%)
Oct 23, 2020 4.744 4.767 4.698 4.729 143,675 -0.03(-0.64%)
Oct 22, 2020 4.729 4.760 4.706 4.760 25,836 -0.00(-0.00%)
Oct 21, 2020 4.767 4.806 4.737 4.760 37,358 -0.02(-0.48%)
Oct 20, 2020 4.760 4.793 4.760 4.783 11,428 +0.03(+0.65%)
Oct 19, 2020 4.798 4.814 4.737 4.752 59,110 -0.03(-0.64%)
Oct 16, 2020 4.798 4.859 4.783 4.783 78,155 -0.02(-0.48%)
Oct 15, 2020 4.790 4.806 4.778 4.806 32,060 -0.01(-0.24%)
Oct 14, 2020 4.837 4.867 4.806 4.817 58,052 -0.01(-0.24%)
Oct 13, 2020 4.829 4.829 4.790 4.829 36,476 -0.03(-0.55%)
Oct 12, 2020 4.814 4.875 4.797 4.856 80,536 +0.08(+1.69%)
Oct 09, 2020 4.775 4.798 4.752 4.775 23,576 +0.05(+0.97%)
Oct 08, 2020 4.637 4.744 4.637 4.729 87,779 +0.05(+1.15%)
Oct 07, 2020 4.614 4.675 4.599 4.675 78,738 +0.08(+1.67%)
Oct 06, 2020 4.606 4.668 4.588 4.599 303,449 +0.00(+0.00%)
Oct 05, 2020 4.591 4.675 4.560 4.599 486,123 +0.01(+0.17%)
Oct 02, 2020 4.522 4.591 4.522 4.591 38,165 +0.02(+0.50%)
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.