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 -0.117 (-1.47%)
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, 2017 4.338 4.347 4.327 4.344 82,755 +0.02(+0.41%)
Jun 29, 2017 4.350 4.357 4.309 4.327 62,968 -0.04(-0.81%)
Jun 28, 2017 4.332 4.374 4.332 4.362 44,379 +0.04(+0.96%)
Jun 27, 2017 4.332 4.350 4.321 4.321 14,650 -0.04(-0.81%)
Jun 26, 2017 4.350 4.356 4.332 4.356 23,857 +0.02(+0.41%)
Jun 23, 2017 4.309 4.338 4.303 4.338 50,594 +0.03(+0.68%)
Jun 22, 2017 4.321 4.321 4.285 4.309 46,341 +0.01(+0.27%)
Jun 21, 2017 4.303 4.306 4.291 4.297 43,424 +0.02(+0.41%)
Jun 20, 2017 4.368 4.368 4.032 4.279 112,086 -0.07(-1.63%)
Jun 19, 2017 4.315 4.368 4.315 4.350 47,330 +0.03(+0.68%)
Jun 16, 2017 4.362 4.362 4.297 4.321 44,021 -0.03(-0.68%)
Jun 15, 2017 4.386 4.386 4.332 4.350 65,557 -0.04(-0.94%)
Jun 14, 2017 4.474 4.474 4.391 4.391 18,249 -0.05(-1.06%)
Jun 13, 2017 4.427 4.444 4.391 4.439 65,272 +0.04(+0.80%)
Jun 12, 2017 4.438 4.438 4.392 4.403 15,532 -0.03(-0.79%)
Jun 09, 2017 4.438 4.438 4.415 4.438 12,292 -0.01(-0.13%)
Jun 08, 2017 4.433 4.444 4.421 4.444 121,233 +0.01(+0.17%)
Jun 07, 2017 4.445 4.456 4.421 4.437 24,376 -0.02(-0.43%)
Jun 06, 2017 4.444 4.461 4.417 4.456 38,729 +0.03(+0.66%)
Jun 05, 2017 4.427 4.444 4.421 4.427 11,346 -0.02(-0.39%)
Jun 02, 2017 4.432 4.444 4.424 4.444 14,695 +0.02(+0.39%)
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.