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 (%)
Jun 28, 2019 4.694 4.743 4.659 4.729 35,629 +0.06(+1.35%)
Jun 27, 2019 4.589 4.673 4.563 4.666 59,491 +0.08(+1.84%)
Jun 26, 2019 4.582 4.589 4.552 4.582 29,834 +0.03(+0.62%)
Jun 25, 2019 4.610 4.617 4.554 4.554 27,735 -0.04(-0.76%)
Jun 24, 2019 4.603 4.617 4.582 4.589 32,165 +0.00(+0.00%)
Jun 21, 2019 4.561 4.612 4.561 4.589 42,185 +0.00(+0.00%)
Jun 20, 2019 4.603 4.610 4.575 4.589 29,142 +0.06(+1.40%)
Jun 19, 2019 4.519 4.540 4.498 4.526 51,590 +0.01(+0.31%)
Jun 18, 2019 4.456 4.540 4.456 4.512 78,050 +0.06(+1.42%)
Jun 17, 2019 4.456 4.475 4.449 4.449 28,354 +0.00(+0.00%)
Jun 14, 2019 4.456 4.466 4.442 4.449 130,262 -0.03(-0.70%)
Jun 13, 2019 4.526 4.537 4.413 4.480 101,118 +0.00(+0.01%)
Jun 12, 2019 4.493 4.500 4.466 4.480 162,106 -0.01(-0.31%)
Jun 11, 2019 4.521 4.539 4.493 4.493 53,088 -0.01(-0.31%)
Jun 10, 2019 4.514 4.569 4.493 4.507 68,866 +0.01(+0.31%)
Jun 07, 2019 4.487 4.528 4.480 4.493 133,493 +0.00(+0.08%)
Jun 06, 2019 4.466 4.507 4.446 4.490 101,816 +0.04(+0.85%)
Jun 05, 2019 4.466 4.535 4.411 4.452 121,960 -0.01(-0.31%)
Jun 04, 2019 4.376 4.473 4.376 4.466 98,268 +0.10(+2.21%)
Jun 03, 2019 4.342 4.404 4.342 4.369 43,707 +0.03(+0.79%)
May 31, 2019 4.349 4.349 4.314 4.335 49,624 -0.04(-0.94%)
May 30, 2019 4.369 4.397 4.369 4.376 20,647 +0.02(+0.47%)
May 29, 2019 4.431 4.466 4.349 4.356 58,653 -0.07(-1.56%)
May 28, 2019 4.480 4.480 4.424 4.424 37,394 -0.06(-1.23%)
May 24, 2019 4.555 4.568 4.438 4.480 84,884 -0.04(-0.88%)
May 23, 2019 4.542 4.555 4.514 4.519 72,960 -0.06(-1.39%)
May 22, 2019 4.597 4.617 4.583 4.583 40,972 -0.03(-0.75%)
May 21, 2019 4.597 4.617 4.558 4.617 55,736 +0.06(+1.36%)
May 20, 2019 4.590 4.593 4.514 4.555 50,486 -0.04(-0.90%)
May 17, 2019 4.611 4.645 4.593 4.597 44,401 -0.03(-0.74%)
May 16, 2019 4.617 4.650 4.604 4.631 95,916 +0.01(+0.30%)
May 15, 2019 4.611 4.637 4.576 4.617 268,864 -0.03(-0.59%)
May 14, 2019 4.659 4.679 4.597 4.645 61,338 +0.03(+0.60%)
May 13, 2019 4.700 4.700 4.617 4.617 33,535 -0.12(-2.62%)
May 10, 2019 4.724 4.742 4.696 4.742 21,620 -0.01(-0.15%)
May 09, 2019 4.769 4.770 4.716 4.748 70,031 -0.03(-0.72%)
May 08, 2019 4.797 4.824 4.783 4.783 71,458 +0.00(+0.00%)
May 07, 2019 4.797 4.803 4.755 4.783 78,678 -0.07(-1.42%)
May 06, 2019 4.790 4.852 4.790 4.852 75,113 +0.03(+0.57%)
May 03, 2019 4.797 4.824 4.779 4.824 54,413 +0.06(+1.16%)
May 02, 2019 4.817 4.817 4.673 4.769 259,486 -0.05(-1.00%)
May 01, 2019 4.831 4.848 4.804 4.817 39,538 -0.01(-0.29%)
Apr 30, 2019 4.831 4.834 4.810 4.831 25,310 -0.01(-0.14%)
Apr 29, 2019 4.845 4.845 4.810 4.838 38,798 -0.02(-0.43%)
Apr 26, 2019 4.852 4.866 4.817 4.859 84,594 -0.03(-0.56%)
Apr 25, 2019 4.900 4.921 4.878 4.886 34,226 -0.01(-0.28%)
Apr 24, 2019 4.845 4.900 4.797 4.900 53,149 +0.03(+0.71%)
Apr 23, 2019 4.866 4.883 4.852 4.866 45,106 -0.01(-0.14%)
Apr 22, 2019 4.893 4.893 4.804 4.872 162,383 -0.01(-0.29%)
Apr 18, 2019 4.866 4.914 4.845 4.886 83,868 -0.01(-0.14%)
Apr 17, 2019 4.845 4.917 4.845 4.893 62,527 -0.00(-0.07%)
Apr 16, 2019 4.852 4.907 4.824 4.897 107,101 +0.02(+0.35%)
Apr 15, 2019 4.886 4.886 4.838 4.879 27,891 -0.02(-0.42%)
Apr 12, 2019 4.866 4.900 4.824 4.900 69,793 +0.04(+0.85%)
Apr 11, 2019 4.838 4.872 4.838 4.859 64,124 +0.00(+0.10%)
Apr 10, 2019 4.838 4.859 4.835 4.854 42,234 +0.01(+0.18%)
Apr 09, 2019 4.852 4.852 4.807 4.845 46,075 -0.01(-0.14%)
Apr 08, 2019 4.810 4.859 4.797 4.852 54,774 +0.04(+0.87%)
Apr 05, 2019 4.783 4.810 4.783 4.810 46,867 +0.03(+0.71%)
Apr 04, 2019 4.791 4.797 4.773 4.776 18,335 -0.01(-0.29%)
Apr 03, 2019 4.728 4.817 4.728 4.790 81,518 +0.06(+1.16%)
Apr 02, 2019 4.728 4.762 4.707 4.735 845,685 +0.01(+0.29%)
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.