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

Sprott Focus Trust, Inc. (NQ: FUND )

7.780 -0.056 (-0.72%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
Sep 30, 2015 3.098 3.146 3.088 3.125 78,031 +0.03(+1.03%)
Sep 29, 2015 3.072 3.098 3.040 3.093 114,780 +0.02(+0.52%)
Sep 28, 2015 3.162 3.162 3.061 3.077 111,463 -0.08(-2.51%)
Sep 25, 2015 3.183 3.220 3.156 3.156 54,534 -0.02(-0.50%)
Sep 24, 2015 3.172 3.183 3.125 3.172 206,800 -0.01(-0.33%)
Sep 23, 2015 3.162 3.220 3.162 3.183 374,161 +0.00(+0.00%)
Sep 22, 2015 3.225 3.225 3.172 3.183 80,723 -0.06(-1.79%)
Sep 21, 2015 3.241 3.257 3.230 3.241 63,700 +0.00(+0.00%)
Sep 18, 2015 3.262 3.267 3.230 3.241 86,583 -0.03(-0.97%)
Sep 17, 2015 3.278 3.315 3.262 3.273 58,703 -0.00(-0.05%)
Sep 16, 2015 3.251 3.283 3.241 3.274 33,353 +0.03(+1.03%)
Sep 15, 2015 3.236 3.257 3.204 3.241 125,985 +0.02(+0.66%)
Sep 14, 2015 3.236 3.236 3.209 3.220 20,471 -0.02(-0.49%)
Sep 11, 2015 3.241 3.242 3.220 3.236 23,121 +0.00(+0.08%)
Sep 10, 2015 3.241 3.246 3.222 3.233 30,710 -0.01(-0.24%)
Sep 09, 2015 3.288 3.288 3.241 3.241 15,011 -0.02(-0.64%)
Sep 08, 2015 3.220 3.262 3.220 3.262 25,419 +0.07(+2.28%)
Sep 04, 2015 3.230 3.189 3.189 3.189 185,702 -0.07(-2.11%)
Sep 03, 2015 3.267 3.314 3.257 3.257 32,173 +0.02(+0.51%)
Sep 02, 2015 3.230 3.241 3.199 3.241 39,222 +0.03(+0.97%)
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.