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 UNCHANGED
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 (%)
Sep 30, 2016 3.882 3.899 3.853 3.893 31,518 +0.05(+1.17%)
Sep 29, 2016 3.882 3.883 3.825 3.848 31,240 -0.04(-1.09%)
Sep 28, 2016 3.865 3.890 3.803 3.890 43,608 +0.04(+1.11%)
Sep 27, 2016 3.814 3.848 3.814 3.848 12,261 +0.02(+0.44%)
Sep 26, 2016 3.853 3.865 3.820 3.831 35,161 -0.05(-1.31%)
Sep 23, 2016 3.904 3.904 3.882 3.882 38,911 -0.04(-1.01%)
Sep 22, 2016 3.893 3.921 3.893 3.921 31,157 +0.05(+1.16%)
Sep 21, 2016 3.820 3.876 3.820 3.876 26,875 +0.06(+1.48%)
Sep 20, 2016 3.825 3.825 3.803 3.820 20,627 +0.01(+0.15%)
Sep 19, 2016 3.848 3.848 3.808 3.814 5,287 +0.00(+0.00%)
Sep 16, 2016 3.837 3.837 3.769 3.814 60,730 -0.02(-0.44%)
Sep 15, 2016 3.780 3.831 3.780 3.831 56,738 +0.07(+1.80%)
Sep 14, 2016 3.746 3.775 3.743 3.763 68,048 +0.05(+1.21%)
Sep 13, 2016 3.780 3.780 3.701 3.718 43,858 -0.08(-2.08%)
Sep 12, 2016 3.803 3.803 3.736 3.797 74,831 -0.03(-0.87%)
Sep 09, 2016 3.908 3.908 3.830 3.830 48,240 -0.11(-2.82%)
Sep 08, 2016 3.942 3.947 3.936 3.942 12,001 -0.01(-0.14%)
Sep 07, 2016 3.936 3.947 3.926 3.947 16,637 +0.03(+0.71%)
Sep 06, 2016 3.914 3.981 3.869 3.920 52,372 +0.03(+0.72%)
Sep 02, 2016 3.892 3.892 3.892 3.892 23,529 +0.02(+0.43%)
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.