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 (%)
Sep 30, 2016 3.881 3.898 3.853 3.892 31,523 +0.05(+1.17%)
Sep 29, 2016 3.881 3.883 3.825 3.847 31,245 -0.04(-1.09%)
Sep 28, 2016 3.865 3.890 3.802 3.890 43,615 +0.04(+1.11%)
Sep 27, 2016 3.813 3.847 3.813 3.847 12,263 +0.02(+0.44%)
Sep 26, 2016 3.853 3.864 3.819 3.830 35,166 -0.05(-1.31%)
Sep 23, 2016 3.904 3.904 3.881 3.881 38,917 -0.04(-1.01%)
Sep 22, 2016 3.892 3.921 3.892 3.921 31,162 +0.05(+1.16%)
Sep 21, 2016 3.819 3.875 3.819 3.875 26,879 +0.06(+1.48%)
Sep 20, 2016 3.825 3.825 3.802 3.819 20,630 +0.01(+0.15%)
Sep 19, 2016 3.847 3.847 3.808 3.813 5,287 +0.00(+0.00%)
Sep 16, 2016 3.836 3.836 3.768 3.813 60,739 -0.02(-0.44%)
Sep 15, 2016 3.780 3.830 3.780 3.830 56,747 +0.07(+1.80%)
Sep 14, 2016 3.746 3.774 3.742 3.763 68,058 +0.05(+1.21%)
Sep 13, 2016 3.780 3.780 3.701 3.718 43,865 -0.08(-2.08%)
Sep 12, 2016 3.802 3.802 3.735 3.796 74,843 -0.03(-0.87%)
Sep 09, 2016 3.908 3.908 3.830 3.830 48,247 -0.11(-2.82%)
Sep 08, 2016 3.941 3.947 3.936 3.941 12,003 -0.01(-0.14%)
Sep 07, 2016 3.935 3.947 3.926 3.947 16,639 +0.03(+0.71%)
Sep 06, 2016 3.913 3.980 3.869 3.919 52,380 +0.03(+0.72%)
Sep 02, 2016 3.891 3.891 3.891 3.891 23,532 +0.02(+0.43%)
Sep 01, 2016 3.902 3.902 3.841 3.874 57,410 +0.01(+0.29%)
Aug 31, 2016 3.874 3.908 3.852 3.863 56,536 -0.04(-0.99%)
Aug 30, 2016 3.941 3.941 3.891 3.902 26,561 -0.02(-0.43%)
Aug 29, 2016 3.908 3.925 3.883 3.919 33,951 +0.03(+0.86%)
Aug 26, 2016 3.913 3.938 3.880 3.886 54,673 -0.04(-0.99%)
Aug 25, 2016 3.947 3.947 3.908 3.925 31,964 -0.01(-0.14%)
Aug 24, 2016 3.984 3.984 3.930 3.930 40,496 -0.04(-1.12%)
Aug 23, 2016 3.966 3.993 3.947 3.975 123,640 +0.02(+0.56%)
Aug 22, 2016 3.947 3.975 3.945 3.952 38,426 -0.00(-0.09%)
Aug 19, 2016 3.945 3.963 3.936 3.956 37,729 +0.01(+0.23%)
Aug 18, 2016 3.913 3.958 3.886 3.947 57,965 +0.03(+0.71%)
Aug 17, 2016 3.930 3.930 3.886 3.919 42,926 +0.01(+0.14%)
Aug 16, 2016 3.919 3.930 3.874 3.913 33,684 +0.01(+0.14%)
Aug 15, 2016 3.886 3.919 3.869 3.908 34,041 +0.04(+1.15%)
Aug 12, 2016 3.852 3.900 3.847 3.863 63,270 -0.01(-0.22%)
Aug 11, 2016 3.894 3.913 3.858 3.872 44,291 +0.03(+0.65%)
Aug 10, 2016 3.874 3.874 3.847 3.847 34,470 -0.03(-0.86%)
Aug 09, 2016 3.869 3.947 3.847 3.880 112,310 +0.04(+1.01%)
Aug 08, 2016 3.868 3.868 3.841 3.841 25,003 +0.02(+0.44%)
Aug 05, 2016 3.802 3.830 3.774 3.824 53,122 +0.02(+0.59%)
Aug 04, 2016 3.796 3.808 3.776 3.802 28,691 +0.03(+0.74%)
Aug 03, 2016 3.768 3.791 3.768 3.774 52,470 +0.02(+0.44%)
Aug 02, 2016 3.830 3.830 3.758 3.758 19,988 -0.06(-1.46%)
Aug 01, 2016 3.787 3.829 3.787 3.813 31,151 -0.01(-0.23%)
Jul 29, 2016 3.808 3.824 3.804 3.822 35,911 +0.01(+0.38%)
Jul 28, 2016 3.785 3.847 3.785 3.808 73,551 +0.04(+1.03%)
Jul 27, 2016 3.763 3.802 3.741 3.769 82,587 +0.02(+0.45%)
Jul 26, 2016 3.769 3.785 3.752 3.752 64,201 +0.01(+0.30%)
Jul 25, 2016 3.730 3.796 3.730 3.741 33,743 -0.01(-0.30%)
Jul 22, 2016 3.752 3.763 3.736 3.752 71,498 -0.01(-0.15%)
Jul 21, 2016 3.758 3.763 3.741 3.758 43,785 -0.01(-0.15%)
Jul 20, 2016 3.752 3.763 3.730 3.763 34,467 +0.00(+0.00%)
Jul 19, 2016 3.735 3.763 3.730 3.763 36,967 +0.02(+0.59%)
Jul 18, 2016 3.696 3.746 3.696 3.741 26,737 +0.03(+0.90%)
Jul 15, 2016 3.707 3.774 3.702 3.707 114,994 -0.02(-0.45%)
Jul 14, 2016 3.735 3.758 3.713 3.724 178,232 +0.01(+0.15%)
Jul 13, 2016 3.735 3.735 3.711 3.719 31,867 -0.01(-0.15%)
Jul 12, 2016 3.713 3.735 3.707 3.724 197,980 +0.03(+0.90%)
Jul 11, 2016 3.680 3.727 3.668 3.691 52,636 +0.01(+0.30%)
Jul 08, 2016 3.640 3.680 3.640 3.680 19,530 +0.07(+2.01%)
Jul 07, 2016 3.596 3.616 3.574 3.607 42,421 +0.04(+1.09%)
Jul 05, 2016 3.591 3.696 3.568 3.568 37,126 -0.05(-1.38%)
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.