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

Sprott Focus Trust, Inc. (NQ: FUND )

7.820 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 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 (%)
Aug 31, 2017 4.362 4.427 4.362 4.421 31,712 +0.03(+0.67%)
Aug 30, 2017 4.380 4.403 4.380 4.391 14,932 +0.00(+0.00%)
Aug 29, 2017 4.365 4.393 4.365 4.391 12,643 -0.01(-0.13%)
Aug 28, 2017 4.368 4.397 4.356 4.397 46,206 +0.02(+0.40%)
Aug 25, 2017 4.356 4.384 4.350 4.380 31,591 +0.03(+0.68%)
Aug 24, 2017 4.350 4.362 4.332 4.350 57,186 +0.01(+0.27%)
Aug 23, 2017 4.315 4.347 4.315 4.338 79,374 -0.01(-0.14%)
Aug 22, 2017 4.303 4.356 4.303 4.344 33,629 +0.05(+1.10%)
Aug 21, 2017 4.309 4.309 4.291 4.297 16,036 -0.03(-0.68%)
Aug 18, 2017 4.332 4.332 4.310 4.327 36,954 +0.03(+0.69%)
Aug 17, 2017 4.356 4.359 4.297 4.297 29,786 -0.07(-1.62%)
Aug 16, 2017 4.367 4.397 4.367 4.368 28,117 +0.00(+0.00%)
Aug 15, 2017 4.409 4.409 4.368 4.368 43,915 -0.03(-0.67%)
Aug 14, 2017 4.368 4.397 4.362 4.397 34,998 +0.04(+0.81%)
Aug 11, 2017 4.303 4.327 4.297 4.362 22,561 +0.06(+1.51%)
Aug 10, 2017 4.386 4.386 4.279 4.297 198,323 -0.08(-1.75%)
Aug 09, 2017 4.368 4.374 4.350 4.374 31,172 +0.01(+0.27%)
Aug 08, 2017 4.374 4.386 4.362 4.362 5,742 -0.02(-0.40%)
Aug 07, 2017 4.380 4.397 4.351 4.380 26,901 +0.01(+0.18%)
Aug 04, 2017 4.397 4.398 4.362 4.372 67,616 -0.03(-0.58%)
Aug 03, 2017 4.421 4.432 4.397 4.397 27,072 -0.02(-0.40%)
Aug 02, 2017 4.439 4.450 4.415 4.415 87,957 -0.03(-0.66%)
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.