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 (%)
Aug 31, 2016 3.875 3.908 3.853 3.864 56,527 -0.04(-0.99%)
Aug 30, 2016 3.942 3.942 3.892 3.903 26,557 -0.02(-0.43%)
Aug 29, 2016 3.908 3.925 3.883 3.920 33,946 +0.03(+0.86%)
Aug 26, 2016 3.914 3.939 3.881 3.886 54,664 -0.04(-0.99%)
Aug 25, 2016 3.947 3.947 3.908 3.925 31,960 -0.01(-0.14%)
Aug 24, 2016 3.984 3.984 3.931 3.931 40,489 -0.04(-1.12%)
Aug 23, 2016 3.966 3.994 3.947 3.975 123,621 +0.02(+0.56%)
Aug 22, 2016 3.947 3.975 3.945 3.953 38,420 -0.00(-0.09%)
Aug 19, 2016 3.946 3.964 3.936 3.957 37,723 +0.01(+0.23%)
Aug 18, 2016 3.914 3.959 3.886 3.947 57,957 +0.03(+0.71%)
Aug 17, 2016 3.931 3.931 3.886 3.920 42,920 +0.01(+0.14%)
Aug 16, 2016 3.920 3.931 3.875 3.914 33,678 +0.01(+0.14%)
Aug 15, 2016 3.886 3.920 3.869 3.908 34,036 +0.04(+1.15%)
Aug 12, 2016 3.853 3.901 3.847 3.864 63,261 -0.01(-0.22%)
Aug 11, 2016 3.895 3.914 3.858 3.872 44,285 +0.03(+0.65%)
Aug 10, 2016 3.875 3.875 3.847 3.847 34,465 -0.03(-0.86%)
Aug 09, 2016 3.869 3.947 3.847 3.881 112,293 +0.04(+1.01%)
Aug 08, 2016 3.868 3.868 3.842 3.842 25,000 +0.02(+0.44%)
Aug 05, 2016 3.803 3.830 3.775 3.825 53,114 +0.02(+0.59%)
Aug 04, 2016 3.797 3.808 3.777 3.803 28,687 +0.03(+0.74%)
Aug 03, 2016 3.769 3.791 3.769 3.775 52,462 +0.02(+0.44%)
Aug 02, 2016 3.830 3.830 3.758 3.758 19,985 -0.06(-1.46%)
Aug 01, 2016 3.788 3.830 3.788 3.814 31,146 -0.01(-0.23%)
Jul 29, 2016 3.808 3.825 3.805 3.823 35,906 +0.01(+0.38%)
Jul 28, 2016 3.786 3.847 3.786 3.808 73,540 +0.04(+1.03%)
Jul 27, 2016 3.764 3.803 3.741 3.769 82,574 +0.02(+0.45%)
Jul 26, 2016 3.769 3.786 3.753 3.753 64,191 +0.01(+0.30%)
Jul 25, 2016 3.730 3.797 3.730 3.741 33,738 -0.01(-0.30%)
Jul 22, 2016 3.753 3.764 3.736 3.753 71,487 -0.01(-0.15%)
Jul 21, 2016 3.758 3.764 3.741 3.758 43,778 -0.01(-0.15%)
Jul 20, 2016 3.753 3.764 3.731 3.764 34,462 +0.00(+0.00%)
Jul 19, 2016 3.736 3.764 3.730 3.764 36,962 +0.02(+0.59%)
Jul 18, 2016 3.697 3.746 3.697 3.741 26,733 +0.03(+0.90%)
Jul 15, 2016 3.708 3.775 3.702 3.708 114,976 -0.02(-0.45%)
Jul 14, 2016 3.736 3.758 3.714 3.725 178,205 +0.01(+0.15%)
Jul 13, 2016 3.736 3.736 3.711 3.719 31,863 -0.01(-0.15%)
Jul 12, 2016 3.714 3.736 3.708 3.725 197,950 +0.03(+0.90%)
Jul 11, 2016 3.680 3.728 3.669 3.691 52,628 +0.01(+0.30%)
Jul 08, 2016 3.641 3.680 3.641 3.680 19,527 +0.07(+2.01%)
Jul 07, 2016 3.597 3.617 3.574 3.608 42,415 +0.04(+1.09%)
Jul 05, 2016 3.591 3.697 3.569 3.569 37,120 -0.05(-1.38%)
Jul 01, 2016 3.580 3.619 3.619 3.619 58,733 +0.04(+1.25%)
Jun 30, 2016 3.535 3.574 3.502 3.574 28,847 +0.06(+1.74%)
Jun 29, 2016 3.491 3.530 3.491 3.513 43,943 +0.06(+1.61%)
Jun 28, 2016 3.457 3.469 3.435 3.457 23,638 +0.05(+1.47%)
Jun 27, 2016 3.457 3.457 3.407 3.407 159,434 -0.08(-2.39%)
Jun 24, 2016 3.441 3.502 3.441 3.491 43,169 -0.06(-1.72%)
Jun 23, 2016 3.535 3.563 3.535 3.552 46,562 +0.03(+0.95%)
Jun 22, 2016 3.547 3.550 3.513 3.519 30,133 -0.03(-0.95%)
Jun 21, 2016 3.530 3.558 3.502 3.552 65,701 -0.02(-0.46%)
Jun 20, 2016 3.574 3.580 3.541 3.569 9,747 +0.04(+1.26%)
Jun 17, 2016 3.480 3.530 3.469 3.524 121,611 +0.06(+1.77%)
Jun 16, 2016 3.457 3.463 3.441 3.463 83,918 +0.01(+0.32%)
Jun 15, 2016 3.485 3.502 3.452 3.452 62,445 -0.01(-0.32%)
Jun 14, 2016 3.457 3.491 3.424 3.463 124,201 -0.01(-0.32%)
Jun 13, 2016 3.478 3.508 3.457 3.474 51,981 -0.03(-0.95%)
Jun 10, 2016 3.558 3.558 3.485 3.508 155,590 -0.03(-0.79%)
Jun 09, 2016 3.546 3.566 3.535 3.535 20,995 -0.04(-1.23%)
Jun 08, 2016 3.557 3.579 3.546 3.579 110,374 +0.04(+1.24%)
Jun 07, 2016 3.524 3.541 3.513 3.535 29,411 +0.03(+0.78%)
Jun 06, 2016 3.486 3.568 3.481 3.508 209,883 +0.05(+1.43%)
Jun 03, 2016 3.459 3.470 3.442 3.459 34,043 +0.00(+0.00%)
Jun 02, 2016 3.437 3.486 3.431 3.459 88,958 +0.02(+0.64%)
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.