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

Sprott Focus Trust, Inc. (NQ: FUND )

7.836 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Jun 30, 2015 3.693 3.699 3.683 3.683 75,807 -0.03(-0.75%)
Jun 29, 2015 3.740 3.761 3.706 3.711 150,986 -0.07(-1.74%)
Jun 26, 2015 3.797 3.813 3.777 3.777 20,625 -0.03(-0.82%)
Jun 25, 2015 3.823 3.829 3.792 3.808 91,488 -0.02(-0.41%)
Jun 24, 2015 3.839 3.839 3.808 3.823 78,006 -0.01(-0.14%)
Jun 23, 2015 3.813 3.839 3.813 3.829 52,106 +0.01(+0.14%)
Jun 22, 2015 3.808 3.844 3.808 3.823 50,022 +0.03(+0.68%)
Jun 19, 2015 3.808 3.829 3.777 3.797 140,978 -0.02(-0.54%)
Jun 18, 2015 3.813 3.844 3.813 3.818 22,022 +0.01(+0.20%)
Jun 17, 2015 3.803 3.813 3.787 3.810 43,424 +0.00(+0.07%)
Jun 16, 2015 3.792 3.813 3.792 3.808 50,581 +0.01(+0.27%)
Jun 15, 2015 3.782 3.823 3.782 3.797 102,753 -0.02(-0.54%)
Jun 12, 2015 3.834 3.839 3.818 3.818 60,666 -0.08(-2.00%)
Jun 11, 2015 3.912 3.938 3.870 3.896 109,943 -0.01(-0.13%)
Jun 10, 2015 3.844 3.907 3.844 3.901 92,560 +0.05(+1.21%)
Jun 09, 2015 3.839 3.865 3.829 3.855 99,393 +0.00(+0.00%)
Jun 08, 2015 3.870 3.875 3.839 3.855 158,148 -0.03(-0.80%)
Jun 05, 2015 3.875 3.886 3.849 3.886 69,398 +0.01(+0.27%)
Jun 04, 2015 3.886 3.907 3.875 3.875 225,613 -0.03(-0.80%)
Jun 03, 2015 3.907 3.938 3.901 3.907 89,702 -0.00(-0.00%)
Jun 02, 2015 3.912 3.927 3.886 3.907 93,003 -0.01(-0.13%)
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.