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

Sprott Focus Trust, Inc. (NQ: FUND )

7.660 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 3.338 3.354 3.338 3.343 37,908 -0.01(-0.33%)
Mar 30, 2016 3.360 3.365 3.321 3.354 84,133 +0.03(+0.83%)
Mar 29, 2016 3.255 3.327 3.247 3.327 115,194 +0.06(+1.85%)
Mar 28, 2016 3.255 3.277 3.255 3.266 40,302 +0.01(+0.17%)
Mar 24, 2016 3.277 3.261 3.261 3.261 63,390 -0.04(-1.16%)
Mar 23, 2016 3.327 3.327 3.299 3.299 168,062 -0.04(-1.31%)
Mar 22, 2016 3.338 3.349 3.327 3.343 17,565 +0.00(+0.00%)
Mar 21, 2016 3.327 3.349 3.327 3.343 93,543 +0.00(+0.00%)
Mar 18, 2016 3.321 3.349 3.321 3.343 137,638 +0.04(+1.16%)
Mar 17, 2016 3.255 3.316 3.255 3.305 127,471 +0.07(+2.18%)
Mar 16, 2016 3.184 3.234 3.184 3.234 74,220 +0.03(+0.88%)
Mar 15, 2016 3.228 3.230 3.201 3.206 103,175 -0.04(-1.35%)
Mar 14, 2016 3.261 3.261 3.233 3.250 69,436 -0.02(-0.50%)
Mar 11, 2016 3.239 3.277 3.225 3.266 92,060 +0.06(+1.88%)
Mar 10, 2016 3.233 3.233 3.187 3.206 151,684 -0.02(-0.50%)
Mar 09, 2016 3.244 3.244 3.201 3.222 122,623 +0.02(+0.50%)
Mar 08, 2016 3.222 3.244 3.201 3.206 78,755 -0.03(-1.00%)
Mar 07, 2016 3.174 3.238 3.174 3.238 130,334 +0.04(+1.35%)
Mar 04, 2016 3.179 3.211 3.162 3.195 51,212 +0.04(+1.20%)
Mar 03, 2016 3.114 3.158 3.098 3.157 185,711 +0.08(+2.45%)
Mar 02, 2016 3.042 3.082 3.042 3.082 97,297 +0.04(+1.42%)
Mar 01, 2016 3.012 3.050 3.001 3.039 75,572 +0.05(+1.62%)
Feb 29, 2016 2.985 3.001 2.969 2.990 78,060 +0.02(+0.73%)
Feb 26, 2016 2.979 2.985 2.952 2.969 51,923 +0.02(+0.73%)
Feb 25, 2016 2.888 2.947 2.888 2.947 45,648 +0.05(+1.68%)
Feb 24, 2016 2.877 2.909 2.844 2.898 62,297 +0.02(+0.56%)
Feb 23, 2016 2.893 2.925 2.879 2.882 107,823 -0.04(-1.48%)
Feb 22, 2016 2.936 2.942 2.909 2.925 144,441 +0.04(+1.31%)
Feb 19, 2016 2.904 2.904 2.872 2.888 59,520 +0.00(+0.00%)
Feb 18, 2016 2.866 2.909 2.861 2.888 95,758 +0.01(+0.19%)
Feb 17, 2016 2.871 2.888 2.850 2.882 121,458 +0.05(+1.71%)
Feb 16, 2016 2.780 2.834 2.780 2.834 84,854 +0.06(+2.34%)
Feb 12, 2016 2.731 2.769 2.769 2.769 29,273 +0.05(+1.79%)
Feb 11, 2016 2.726 2.731 2.677 2.720 96,095 -0.05(-1.75%)
Feb 10, 2016 2.780 2.796 2.763 2.769 61,159 -0.01(-0.39%)
Feb 09, 2016 2.774 2.793 2.753 2.780 101,444 -0.01(-0.19%)
Feb 08, 2016 2.785 2.812 2.758 2.785 96,327 -0.03(-0.96%)
Feb 05, 2016 2.855 2.866 2.812 2.812 82,607 -0.06(-2.07%)
Feb 04, 2016 2.823 2.882 2.823 2.871 70,542 +0.04(+1.53%)
Feb 03, 2016 2.801 2.834 2.763 2.828 110,569 +0.02(+0.77%)
Feb 02, 2016 2.834 2.834 2.801 2.807 49,313 -0.04(-1.51%)
Feb 01, 2016 2.839 2.861 2.817 2.850 96,647 -0.02(-0.57%)
Jan 29, 2016 2.801 2.866 2.785 2.866 85,025 +0.09(+3.31%)
Jan 28, 2016 2.720 2.785 2.720 2.774 96,788 +0.06(+2.39%)
Jan 27, 2016 2.736 2.763 2.699 2.709 48,171 -0.02(-0.79%)
Jan 26, 2016 2.650 2.742 2.650 2.731 81,618 +0.08(+2.85%)
Jan 25, 2016 2.726 2.726 2.650 2.655 76,181 -0.07(-2.63%)
Jan 22, 2016 2.677 2.742 2.639 2.727 137,619 +0.07(+2.70%)
Jan 21, 2016 2.634 2.699 2.564 2.655 117,739 +0.01(+0.41%)
Jan 20, 2016 2.650 2.704 2.564 2.645 390,131 -0.05(-2.00%)
Jan 19, 2016 2.774 2.774 2.693 2.699 161,260 -0.05(-1.77%)
Jan 15, 2016 2.726 2.747 2.747 2.747 118,947 -0.05(-1.93%)
Jan 14, 2016 2.812 2.823 2.796 2.801 198,633 -0.01(-0.38%)
Jan 13, 2016 2.871 2.882 2.785 2.812 189,617 -0.08(-2.62%)
Jan 12, 2016 2.893 2.893 2.834 2.888 130,864 +0.02(+0.75%)
Jan 11, 2016 2.936 2.936 2.817 2.866 172,835 -0.06(-2.21%)
Jan 08, 2016 2.985 2.985 2.915 2.931 102,061 -0.03(-0.94%)
Jan 07, 2016 3.001 3.002 2.952 2.959 167,230 -0.07(-2.29%)
Jan 06, 2016 3.033 3.057 3.012 3.028 57,189 -0.06(-1.92%)
Jan 05, 2016 3.050 3.087 3.050 3.087 63,866 +0.03(+1.06%)
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.