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

Sprott Focus Trust, Inc. (NQ: FUND )

7.930 +0.044 (+0.56%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 20, 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, 2019 4.680 4.722 4.680 4.722 121,286 +0.06(+1.18%)
Mar 28, 2019 4.639 4.680 4.639 4.666 38,464 +0.01(+0.15%)
Mar 27, 2019 4.680 4.689 4.642 4.660 38,914 -0.01(-0.15%)
Mar 26, 2019 4.625 4.704 4.625 4.666 60,872 +0.01(+0.30%)
Mar 25, 2019 4.639 4.653 4.605 4.653 54,365 -0.01(-0.30%)
Mar 22, 2019 4.742 4.749 4.660 4.666 45,845 -0.08(-1.60%)
Mar 21, 2019 4.694 4.749 4.673 4.742 151,407 +0.04(+0.88%)
Mar 20, 2019 4.735 4.742 4.701 4.701 31,720 -0.03(-0.60%)
Mar 19, 2019 4.742 4.763 4.715 4.729 19,098 +0.01(+0.17%)
Mar 18, 2019 4.722 4.770 4.722 4.722 49,432 +0.01(+0.29%)
Mar 15, 2019 4.742 4.742 4.662 4.708 53,679 +0.02(+0.44%)
Mar 14, 2019 4.770 4.777 4.680 4.687 77,366 -0.00(-0.01%)
Mar 13, 2019 4.640 4.694 4.640 4.687 57,313 +0.03(+0.73%)
Mar 12, 2019 4.647 4.660 4.626 4.653 31,443 +0.03(+0.73%)
Mar 11, 2019 4.599 4.640 4.599 4.620 62,641 +0.05(+1.04%)
Mar 08, 2019 4.586 4.586 4.565 4.572 44,436 -0.01(-0.30%)
Mar 07, 2019 4.613 4.623 4.552 4.586 68,983 -0.02(-0.44%)
Mar 06, 2019 4.674 4.732 4.606 4.606 129,124 -0.09(-1.95%)
Mar 05, 2019 4.708 4.708 4.688 4.698 37,310 -0.02(-0.36%)
Mar 04, 2019 4.769 4.769 4.674 4.714 277,387 +0.01(+0.14%)
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.