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

Sprott Focus Trust, Inc. (NQ: FUND )

7.660 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 4.863 4.863 4.863 0 +0.00(+0.00%)
Mar 28, 2018 4.901 4.901 4.862 4.863 45,576 -0.02(-0.51%)
Mar 27, 2018 4.969 4.969 4.870 4.888 29,331 -0.03(-0.63%)
Mar 26, 2018 4.938 4.944 4.894 4.919 82,817 +0.02(+0.49%)
Mar 23, 2018 4.969 4.969 4.894 4.895 51,750 -0.09(-1.74%)
Mar 22, 2018 5.001 5.014 4.969 4.982 29,058 -0.06(-1.24%)
Mar 21, 2018 5.031 5.075 5.028 5.044 114,846 +0.04(+0.75%)
Mar 20, 2018 4.988 5.038 4.988 5.007 96,220 +0.03(+0.63%)
Mar 19, 2018 5.014 5.024 4.963 4.976 48,663 -0.04(-0.87%)
Mar 16, 2018 5.013 5.050 5.013 5.019 60,145 +0.01(+0.12%)
Mar 15, 2018 5.069 5.069 5.007 5.013 49,993 -0.04(-0.74%)
Mar 14, 2018 5.082 5.182 5.034 5.050 83,668 -0.03(-0.63%)
Mar 13, 2018 5.101 5.113 5.070 5.082 166,999 +0.00(+0.00%)
Mar 12, 2018 5.101 5.101 5.058 5.082 167,340 +0.04(+0.85%)
Mar 09, 2018 5.033 5.058 4.990 5.039 161,098 +0.10(+1.99%)
Mar 08, 2018 5.156 5.156 4.918 4.941 98,286 +0.05(+1.01%)
Mar 07, 2018 4.898 4.929 4.892 4.892 35,290 -0.02(-0.38%)
Mar 06, 2018 4.910 4.916 4.884 4.910 15,064 +0.01(+0.25%)
Mar 05, 2018 4.856 4.898 4.855 4.898 30,788 +0.02(+0.50%)
Mar 02, 2018 4.824 4.886 4.800 4.873 75,020 +0.03(+0.63%)
Mar 01, 2018 4.910 4.910 4.843 4.843 54,008 -0.06(-1.13%)
Feb 28, 2018 4.941 4.950 4.880 4.898 68,285 -0.06(-1.12%)
Feb 27, 2018 4.976 4.978 4.941 4.953 69,939 -0.03(-0.62%)
Feb 26, 2018 4.941 4.984 4.941 4.984 67,288 +0.06(+1.12%)
Feb 23, 2018 4.942 4.959 4.917 4.929 38,898 +0.01(+0.25%)
Feb 22, 2018 4.941 4.941 4.904 4.916 40,481 +0.01(+0.13%)
Feb 21, 2018 4.941 4.978 4.910 4.910 34,361 -0.04(-0.87%)
Feb 20, 2018 4.947 4.990 4.941 4.953 35,308 -0.02(-0.37%)
Feb 16, 2018 4.972 4.972 4.972 0 +0.02(+0.50%)
Feb 15, 2018 4.953 4.959 4.914 4.947 92,458 +0.04(+0.89%)
Feb 14, 2018 4.800 4.904 4.793 4.904 63,456 +0.09(+1.84%)
Feb 13, 2018 4.769 4.834 4.769 4.815 132,448 +0.02(+0.45%)
Feb 12, 2018 4.750 4.811 4.750 4.793 97,367 +0.06(+1.17%)
Feb 09, 2018 4.775 4.784 4.658 4.738 141,964 -0.02(-0.52%)
Feb 08, 2018 4.855 4.763 4.763 196,393 -0.09(-1.90%)
Feb 07, 2018 4.824 4.937 4.800 4.855 254,645 +0.06(+1.15%)
Feb 06, 2018 4.720 4.966 4.720 4.800 396,061 +0.02(+0.32%)
Feb 05, 2018 4.855 4.959 4.781 4.784 541,467 -0.10(-1.95%)
Feb 02, 2018 4.978 5.021 4.880 4.880 440,442 -0.12(-2.34%)
Feb 01, 2018 4.959 5.039 4.959 4.996 115,043 +0.03(+0.62%)
Jan 31, 2018 4.978 5.039 4.966 4.966 93,384 +0.00(+0.00%)
Jan 30, 2018 5.076 5.095 4.947 4.966 330,006 -0.11(-2.18%)
Jan 29, 2018 5.095 5.150 5.052 5.076 234,094 -0.03(-0.61%)
Jan 26, 2018 5.082 5.113 5.082 5.107 112,103 +0.02(+0.37%)
Jan 25, 2018 5.131 5.131 5.070 5.088 132,158 +0.00(+0.00%)
Jan 24, 2018 5.101 5.107 5.070 5.088 80,922 +0.01(+0.12%)
Jan 23, 2018 5.042 5.107 5.039 5.082 106,481 +0.02(+0.36%)
Jan 22, 2018 5.052 5.070 5.052 5.064 71,486 +0.01(+0.24%)
Jan 19, 2018 5.047 5.070 5.047 5.052 131,812 +0.01(+0.12%)
Jan 18, 2018 5.027 5.064 5.002 5.045 176,012 +0.04(+0.74%)
Jan 17, 2018 5.009 5.045 4.978 5.009 97,312 +0.02(+0.49%)
Jan 16, 2018 4.978 5.045 4.966 4.984 106,816 +0.00(+0.00%)
Jan 12, 2018 4.984 4.984 4.984 0 +0.01(+0.12%)
Jan 11, 2018 4.959 5.002 4.959 4.978 37,233 +0.04(+0.87%)
Jan 10, 2018 4.978 4.943 4.935 50,886 -0.02(-0.50%)
Jan 09, 2018 4.966 4.978 4.935 4.959 131,340 +0.00(+0.00%)
Jan 08, 2018 4.923 4.959 4.921 4.959 33,478 +0.02(+0.37%)
Jan 05, 2018 4.929 4.947 4.923 4.941 38,075 -0.01(-0.25%)
Jan 04, 2018 4.892 4.959 4.892 4.953 68,071 +0.04(+0.75%)
Jan 03, 2018 4.861 4.953 4.861 4.916 103,450 +0.04(+0.88%)
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.