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 (%)
Aug 31, 2015 3.282 3.319 3.270 3.293 35,504 +0.01(+0.32%)
Aug 28, 2015 3.251 3.319 3.246 3.282 79,596 +0.04(+1.12%)
Aug 27, 2015 3.225 3.262 3.204 3.246 104,101 +0.08(+2.44%)
Aug 26, 2015 3.173 3.173 3.106 3.169 80,657 +0.03(+1.02%)
Aug 25, 2015 3.163 3.215 3.121 3.137 229,148 +0.04(+1.34%)
Aug 24, 2015 3.116 3.152 2.757 3.095 342,628 -0.13(-4.03%)
Aug 21, 2015 3.267 3.282 3.225 3.225 69,857 -0.07(-2.21%)
Aug 20, 2015 3.350 3.350 3.293 3.298 66,193 -0.07(-2.01%)
Aug 19, 2015 3.386 3.393 3.366 3.366 93,777 -0.04(-1.07%)
Aug 18, 2015 3.412 3.412 3.402 3.402 26,963 -0.03(-0.76%)
Aug 17, 2015 3.397 3.428 3.392 3.428 23,406 +0.01(+0.30%)
Aug 14, 2015 3.397 3.428 3.397 3.418 38,539 +0.00(+0.10%)
Aug 13, 2015 3.407 3.423 3.407 3.414 40,352 -0.00(-0.02%)
Aug 12, 2015 3.381 3.418 3.381 3.415 33,034 -0.00(-0.09%)
Aug 11, 2015 3.407 3.423 3.407 3.418 76,378 -0.02(-0.61%)
Aug 10, 2015 3.423 3.438 3.412 3.438 32,472 +0.05(+1.54%)
Aug 07, 2015 3.402 3.433 3.386 3.386 99,568 -0.03(-0.91%)
Aug 06, 2015 3.449 3.449 3.428 3.418 32,257 -0.03(-0.90%)
Aug 05, 2015 3.449 3.490 3.438 3.449 81,115 +0.01(+0.30%)
Aug 04, 2015 3.433 3.444 3.423 3.438 24,095 -0.01(-0.15%)
Aug 03, 2015 3.449 3.464 3.433 3.444 54,789 -0.02(-0.45%)
Jul 31, 2015 3.449 3.475 3.444 3.459 91,565 +0.02(+0.45%)
Jul 30, 2015 3.444 3.449 3.402 3.444 75,918 +0.00(+0.00%)
Jul 29, 2015 3.428 3.457 3.428 3.444 64,995 +0.00(+0.00%)
Jul 28, 2015 3.433 3.449 3.400 3.444 170,713 +0.03(+0.76%)
Jul 27, 2015 3.438 3.444 3.397 3.418 52,980 -0.05(-1.50%)
Jul 24, 2015 3.532 3.532 3.428 3.470 136,479 -0.04(-1.04%)
Jul 23, 2015 3.522 3.548 3.501 3.506 473,525 -0.03(-0.88%)
Jul 22, 2015 3.501 3.537 3.470 3.537 60,501 +0.03(+0.72%)
Jul 21, 2015 3.558 3.558 3.506 3.512 83,471 -0.04(-1.15%)
Jul 20, 2015 3.594 3.600 3.553 3.553 54,786 -0.04(-1.16%)
Jul 17, 2015 3.615 3.615 3.584 3.594 66,541 -0.02(-0.58%)
Jul 16, 2015 3.652 3.652 3.610 3.615 94,562 -0.02(-0.57%)
Jul 15, 2015 3.641 3.652 3.631 3.636 58,161 -0.01(-0.14%)
Jul 14, 2015 3.600 3.657 3.600 3.641 61,870 +0.03(+0.72%)
Jul 13, 2015 3.589 3.622 3.589 3.615 77,975 +0.03(+0.72%)
Jul 10, 2015 3.563 3.615 3.563 3.589 38,595 +0.05(+1.32%)
Jul 09, 2015 3.563 3.589 3.542 3.542 44,605 +0.00(+0.00%)
Jul 08, 2015 3.589 3.589 3.542 3.542 31,848 -0.08(-2.16%)
Jul 07, 2015 3.615 3.630 3.563 3.620 279,036 -0.01(-0.14%)
Jul 06, 2015 3.647 3.662 3.620 3.626 78,300 -0.06(-1.69%)
Jul 02, 2015 3.693 3.688 3.688 3.688 48,828 -0.02(-0.42%)
Jul 01, 2015 3.709 3.725 3.683 3.704 94,394 +0.02(+0.57%)
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.