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, 2017 4.363 4.427 4.363 4.422 31,707 +0.03(+0.67%)
Aug 30, 2017 4.380 4.404 4.380 4.392 14,930 +0.00(+0.00%)
Aug 29, 2017 4.365 4.393 4.365 4.392 12,641 -0.01(-0.13%)
Aug 28, 2017 4.369 4.398 4.357 4.398 46,199 +0.02(+0.40%)
Aug 25, 2017 4.357 4.385 4.351 4.380 31,586 +0.03(+0.68%)
Aug 24, 2017 4.351 4.363 4.333 4.351 57,177 +0.01(+0.27%)
Aug 23, 2017 4.315 4.348 4.315 4.339 79,362 -0.01(-0.14%)
Aug 22, 2017 4.304 4.357 4.304 4.345 33,624 +0.05(+1.10%)
Aug 21, 2017 4.310 4.310 4.292 4.298 16,034 -0.03(-0.68%)
Aug 18, 2017 4.333 4.333 4.310 4.327 36,948 +0.03(+0.69%)
Aug 17, 2017 4.357 4.360 4.298 4.298 29,782 -0.07(-1.62%)
Aug 16, 2017 4.368 4.398 4.368 4.369 28,113 +0.00(+0.00%)
Aug 15, 2017 4.410 4.410 4.369 4.369 43,908 -0.03(-0.67%)
Aug 14, 2017 4.369 4.398 4.363 4.398 34,993 +0.04(+0.81%)
Aug 11, 2017 4.304 4.327 4.298 4.363 22,558 +0.06(+1.51%)
Aug 10, 2017 4.386 4.386 4.280 4.298 198,293 -0.08(-1.75%)
Aug 09, 2017 4.369 4.374 4.351 4.374 31,168 +0.01(+0.27%)
Aug 08, 2017 4.374 4.386 4.363 4.363 5,741 -0.02(-0.40%)
Aug 07, 2017 4.380 4.397 4.351 4.380 26,896 +0.01(+0.18%)
Aug 04, 2017 4.398 4.399 4.363 4.373 67,606 -0.03(-0.58%)
Aug 03, 2017 4.422 4.433 4.398 4.398 27,068 -0.02(-0.40%)
Aug 02, 2017 4.439 4.451 4.416 4.416 87,943 -0.03(-0.66%)
Aug 01, 2017 4.469 4.469 4.440 4.445 6,988 +0.01(+0.27%)
Jul 31, 2017 4.439 4.450 4.432 4.433 23,189 -0.02(-0.40%)
Jul 28, 2017 4.445 4.461 4.427 4.451 49,561 -0.01(-0.26%)
Jul 27, 2017 4.510 4.510 4.451 4.463 26,162 -0.02(-0.53%)
Jul 26, 2017 4.498 4.504 4.463 4.486 48,681 +0.01(+0.13%)
Jul 25, 2017 4.457 4.492 4.451 4.481 65,699 +0.04(+0.89%)
Jul 24, 2017 4.457 4.457 4.422 4.441 28,291 +0.01(+0.31%)
Jul 21, 2017 4.433 4.445 4.427 4.427 56,080 -0.02(-0.40%)
Jul 20, 2017 4.427 4.410 4.445 52,311 +0.02(+0.40%)
Jul 19, 2017 4.386 4.439 4.386 4.427 50,554 +0.04(+0.94%)
Jul 18, 2017 4.433 4.433 4.374 4.386 49,965 -0.04(-0.80%)
Jul 17, 2017 4.369 4.433 4.369 4.422 33,871 +0.04(+0.94%)
Jul 14, 2017 4.363 4.392 4.340 4.380 69,102 +0.02(+0.54%)
Jul 13, 2017 4.351 4.363 4.339 4.357 34,694 +0.01(+0.27%)
Jul 12, 2017 4.363 4.369 4.345 4.345 34,239 +0.01(+0.27%)
Jul 11, 2017 4.310 4.333 4.310 4.333 61,448 +0.01(+0.27%)
Jul 10, 2017 4.304 4.321 4.304 4.321 22,663 +0.02(+0.41%)
Jul 07, 2017 4.293 4.310 4.274 4.304 99,177 +0.02(+0.55%)
Jul 06, 2017 4.304 4.306 4.245 4.280 109,769 -0.05(-1.09%)
Jul 05, 2017 4.327 4.335 4.321 4.327 182,414 -0.03(-0.61%)
Jul 03, 2017 4.365 4.392 4.351 4.354 16,207 +0.01(+0.20%)
Jun 30, 2017 4.339 4.348 4.327 4.345 82,743 +0.02(+0.41%)
Jun 29, 2017 4.351 4.357 4.310 4.327 62,958 -0.04(-0.81%)
Jun 28, 2017 4.333 4.375 4.333 4.363 44,373 +0.04(+0.95%)
Jun 27, 2017 4.333 4.351 4.321 4.321 14,648 -0.04(-0.81%)
Jun 26, 2017 4.351 4.357 4.333 4.357 23,853 +0.02(+0.41%)
Jun 23, 2017 4.310 4.339 4.304 4.339 50,586 +0.03(+0.68%)
Jun 22, 2017 4.321 4.321 4.286 4.310 46,333 +0.01(+0.27%)
Jun 21, 2017 4.304 4.307 4.292 4.298 43,418 +0.02(+0.41%)
Jun 20, 2017 4.369 4.369 4.032 4.280 112,069 -0.07(-1.63%)
Jun 19, 2017 4.315 4.369 4.315 4.351 47,322 +0.03(+0.68%)
Jun 16, 2017 4.363 4.363 4.298 4.321 44,015 -0.03(-0.68%)
Jun 15, 2017 4.386 4.386 4.333 4.351 65,547 -0.04(-0.94%)
Jun 14, 2017 4.475 4.475 4.392 4.392 18,246 -0.05(-1.06%)
Jun 13, 2017 4.427 4.445 4.392 4.439 65,262 +0.04(+0.80%)
Jun 12, 2017 4.439 4.439 4.392 4.404 15,530 -0.03(-0.79%)
Jun 09, 2017 4.439 4.439 4.416 4.439 12,290 -0.01(-0.13%)
Jun 08, 2017 4.434 4.445 4.421 4.445 121,215 +0.01(+0.17%)
Jun 07, 2017 4.446 4.456 4.422 4.437 24,372 -0.02(-0.43%)
Jun 06, 2017 4.445 4.462 4.418 4.456 38,723 +0.03(+0.66%)
Jun 05, 2017 4.427 4.445 4.421 4.427 11,344 -0.02(-0.39%)
Jun 02, 2017 4.433 4.445 4.425 4.445 14,693 +0.02(+0.39%)
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.