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

Sprott Focus Trust, Inc. (NQ: FUND )

7.490 -0.120 (-1.58%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 13, 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, 2020 4.568 4.622 4.537 4.568 50,275 +0.01(+0.17%)
Sep 29, 2020 4.606 4.606 4.552 4.560 29,360 -0.02(-0.45%)
Sep 28, 2020 4.552 4.606 4.552 4.581 87,459 +0.06(+1.30%)
Sep 25, 2020 4.499 4.522 4.453 4.522 59,397 +0.02(+0.51%)
Sep 24, 2020 4.491 4.522 4.453 4.499 18,745 +0.00(+0.00%)
Sep 23, 2020 4.591 4.606 4.491 4.499 56,745 -0.11(-2.33%)
Sep 22, 2020 4.583 4.606 4.576 4.606 39,958 +0.00(+0.00%)
Sep 21, 2020 4.652 4.660 4.568 4.606 134,409 -0.13(-2.76%)
Sep 18, 2020 4.775 4.783 4.706 4.737 34,127 -0.05(-1.12%)
Sep 17, 2020 4.752 4.790 4.729 4.790 52,327 -0.02(-0.32%)
Sep 16, 2020 4.783 4.836 4.783 4.806 42,201 +0.02(+0.32%)
Sep 15, 2020 4.767 4.814 4.760 4.790 31,338 +0.04(+0.81%)
Sep 14, 2020 4.706 4.775 4.698 4.752 56,529 +0.10(+2.09%)
Sep 11, 2020 4.655 4.685 4.617 4.655 60,976 +0.02(+0.33%)
Sep 10, 2020 4.692 4.704 4.632 4.639 53,167 -0.05(-1.13%)
Sep 09, 2020 4.677 4.700 4.662 4.692 38,965 +0.08(+1.63%)
Sep 08, 2020 4.617 4.662 4.579 4.617 96,974 -0.09(-1.92%)
Sep 04, 2020 4.745 4.745 4.602 4.707 210,368 +0.05(+0.97%)
Sep 03, 2020 4.783 4.805 4.647 4.662 99,729 -0.14(-2.98%)
Sep 02, 2020 4.753 4.836 4.730 4.805 56,514 +0.06(+1.27%)
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.