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

Sprott Focus Trust, Inc. (NQ: FUND )

7.890 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Oct 30, 2015 3.284 3.294 3.263 3.278 191,690 -0.01(-0.16%)
Oct 29, 2015 3.315 3.331 3.284 3.284 162,611 -0.06(-1.74%)
Oct 28, 2015 3.278 3.347 3.278 3.342 116,160 +0.06(+1.77%)
Oct 27, 2015 3.331 3.331 3.273 3.284 111,168 -0.07(-2.05%)
Oct 26, 2015 3.400 3.411 3.352 3.352 145,385 -0.07(-2.01%)
Oct 23, 2015 3.421 3.421 3.379 3.421 71,826 +0.03(+0.94%)
Oct 22, 2015 3.379 3.395 3.352 3.389 50,747 +0.05(+1.58%)
Oct 21, 2015 3.358 3.374 3.337 3.337 75,306 -0.01(-0.16%)
Oct 20, 2015 3.347 3.363 3.333 3.342 47,422 +0.01(+0.32%)
Oct 19, 2015 3.358 3.358 3.300 3.331 81,885 -0.02(-0.47%)
Oct 16, 2015 3.331 3.358 3.331 3.347 62,582 -0.01(-0.32%)
Oct 15, 2015 3.315 3.358 3.315 3.358 21,941 +0.05(+1.44%)
Oct 14, 2015 3.315 3.331 3.310 3.310 20,284 -0.02(-0.63%)
Oct 13, 2015 3.339 3.352 3.321 3.331 28,348 -0.02(-0.63%)
Oct 12, 2015 3.352 3.358 3.337 3.352 29,069 +0.01(+0.16%)
Oct 09, 2015 3.342 3.358 3.322 3.347 62,977 +0.02(+0.47%)
Oct 08, 2015 3.289 3.337 3.289 3.331 55,367 +0.03(+0.96%)
Oct 07, 2015 3.294 3.310 3.278 3.300 33,935 +0.03(+0.97%)
Oct 06, 2015 3.210 3.268 3.194 3.268 56,084 +0.05(+1.48%)
Oct 05, 2015 3.183 3.231 3.162 3.220 65,445 +0.06(+2.01%)
Oct 02, 2015 3.093 3.178 3.072 3.157 85,569 +0.05(+1.49%)
Oct 01, 2015 3.141 3.141 3.099 3.110 22,249 -0.01(-0.47%)
Sep 30, 2015 3.099 3.146 3.088 3.125 78,019 +0.03(+1.03%)
Sep 29, 2015 3.072 3.099 3.040 3.093 114,763 +0.02(+0.52%)
Sep 28, 2015 3.162 3.162 3.062 3.077 111,446 -0.08(-2.51%)
Sep 25, 2015 3.183 3.220 3.157 3.157 54,526 -0.02(-0.50%)
Sep 24, 2015 3.173 3.183 3.125 3.173 206,768 -0.01(-0.33%)
Sep 23, 2015 3.162 3.220 3.162 3.183 374,104 +0.00(+0.00%)
Sep 22, 2015 3.226 3.226 3.173 3.183 80,711 -0.06(-1.79%)
Sep 21, 2015 3.241 3.257 3.231 3.241 63,690 +0.00(+0.00%)
Sep 18, 2015 3.263 3.268 3.231 3.241 86,569 -0.03(-0.97%)
Sep 17, 2015 3.278 3.315 3.263 3.273 58,694 -0.00(-0.05%)
Sep 16, 2015 3.252 3.284 3.241 3.275 33,348 +0.03(+1.03%)
Sep 15, 2015 3.236 3.257 3.204 3.241 125,966 +0.02(+0.66%)
Sep 14, 2015 3.236 3.236 3.210 3.220 20,468 -0.02(-0.49%)
Sep 11, 2015 3.241 3.243 3.220 3.236 23,117 +0.00(+0.08%)
Sep 10, 2015 3.241 3.246 3.223 3.233 30,705 -0.01(-0.24%)
Sep 09, 2015 3.288 3.288 3.241 3.241 15,009 -0.02(-0.64%)
Sep 08, 2015 3.220 3.262 3.220 3.262 25,415 +0.07(+2.28%)
Sep 04, 2015 3.231 3.189 3.189 3.189 185,673 -0.07(-2.11%)
Sep 03, 2015 3.267 3.314 3.258 3.258 32,168 +0.02(+0.51%)
Sep 02, 2015 3.231 3.241 3.200 3.241 39,216 +0.03(+0.97%)
Sep 01, 2015 3.267 3.267 3.210 3.210 54,276 -0.08(-2.53%)
Aug 31, 2015 3.283 3.319 3.271 3.293 35,499 +0.01(+0.32%)
Aug 28, 2015 3.252 3.319 3.246 3.283 79,584 +0.04(+1.12%)
Aug 27, 2015 3.226 3.262 3.205 3.246 104,085 +0.08(+2.44%)
Aug 26, 2015 3.174 3.174 3.106 3.169 80,645 +0.03(+1.02%)
Aug 25, 2015 3.163 3.215 3.122 3.137 229,113 +0.04(+1.34%)
Aug 24, 2015 3.116 3.153 2.757 3.096 342,576 -0.13(-4.03%)
Aug 21, 2015 3.267 3.283 3.226 3.226 69,846 -0.07(-2.21%)
Aug 20, 2015 3.351 3.351 3.293 3.298 66,183 -0.07(-2.01%)
Aug 19, 2015 3.387 3.393 3.366 3.366 93,763 -0.04(-1.07%)
Aug 18, 2015 3.413 3.413 3.403 3.403 26,959 -0.03(-0.76%)
Aug 17, 2015 3.398 3.429 3.392 3.429 23,403 +0.01(+0.30%)
Aug 14, 2015 3.397 3.429 3.397 3.418 38,534 +0.00(+0.10%)
Aug 13, 2015 3.408 3.423 3.408 3.415 40,346 -0.00(-0.02%)
Aug 12, 2015 3.382 3.418 3.382 3.415 33,029 -0.00(-0.09%)
Aug 11, 2015 3.408 3.423 3.408 3.418 76,366 -0.02(-0.61%)
Aug 10, 2015 3.423 3.439 3.413 3.439 32,467 +0.05(+1.54%)
Aug 07, 2015 3.403 3.434 3.387 3.387 99,552 -0.03(-0.91%)
Aug 06, 2015 3.449 3.449 3.429 3.418 32,252 -0.03(-0.91%)
Aug 05, 2015 3.449 3.491 3.439 3.449 81,102 +0.01(+0.30%)
Aug 04, 2015 3.434 3.444 3.423 3.439 24,091 -0.01(-0.15%)
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.