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 (%)
Nov 30, 2017 4.760 4.767 4.750 4.767 39,705 +0.02(+0.38%)
Nov 29, 2017 4.726 4.773 4.726 4.750 71,561 -0.01(-0.13%)
Nov 28, 2017 4.757 4.767 4.738 4.756 58,912 +0.04(+0.76%)
Nov 27, 2017 4.761 4.761 4.714 4.720 63,401 -0.05(-1.00%)
Nov 24, 2017 4.779 4.779 4.761 4.767 17,192 +0.00(+0.00%)
Nov 22, 2017 4.738 4.773 4.735 4.767 28,314 +0.03(+0.63%)
Nov 21, 2017 4.660 4.738 4.660 4.738 69,064 +0.09(+1.93%)
Nov 20, 2017 4.624 4.654 4.624 4.648 152,838 +0.01(+0.13%)
Nov 17, 2017 4.600 4.648 4.600 4.642 27,238 -0.01(-0.13%)
Nov 16, 2017 4.618 4.648 4.618 4.648 65,636 +0.04(+0.91%)
Nov 15, 2017 4.606 4.618 4.600 4.606 16,843 -0.02(-0.52%)
Nov 14, 2017 4.624 4.648 4.618 4.630 76,673 -0.05(-1.02%)
Nov 13, 2017 4.678 4.690 4.678 4.678 40,142 -0.03(-0.63%)
Nov 10, 2017 4.702 4.714 4.686 4.708 27,919 -0.01(-0.13%)
Nov 09, 2017 4.720 4.726 4.684 4.714 22,213 -0.02(-0.38%)
Nov 08, 2017 4.669 4.756 4.668 4.732 50,427 +0.05(+1.02%)
Nov 07, 2017 4.708 4.744 4.666 4.684 28,177 -0.04(-0.88%)
Nov 06, 2017 4.708 4.726 4.708 4.726 35,627 +0.03(+0.64%)
Nov 03, 2017 4.672 4.696 4.666 4.696 27,707 +0.02(+0.33%)
Nov 02, 2017 4.660 4.684 4.660 4.680 7,739 -0.00(-0.07%)
Nov 01, 2017 4.726 4.726 4.672 4.683 42,219 -0.02(-0.39%)
Oct 31, 2017 4.714 4.714 4.666 4.702 42,172 +0.05(+1.16%)
Oct 30, 2017 4.624 4.660 4.624 4.648 28,882 +0.00(+0.00%)
Oct 27, 2017 4.642 4.660 4.624 4.648 45,638 +0.01(+0.13%)
Oct 26, 2017 4.648 4.666 4.624 4.642 132,452 -0.01(-0.26%)
Oct 25, 2017 4.672 4.672 4.606 4.654 37,877 -0.05(-1.02%)
Oct 24, 2017 4.684 4.702 4.660 4.702 49,455 +0.04(+0.90%)
Oct 23, 2017 4.666 4.732 4.654 4.660 20,974 -0.01(-0.13%)
Oct 20, 2017 4.690 4.690 4.648 4.666 18,114 -0.01(-0.13%)
Oct 19, 2017 4.660 4.677 4.630 4.672 44,437 -0.02(-0.38%)
Oct 18, 2017 4.690 4.690 4.648 4.690 57,550 +0.01(+0.26%)
Oct 17, 2017 4.642 4.690 4.642 4.678 50,851 +0.01(+0.13%)
Oct 16, 2017 4.660 4.674 4.660 4.672 28,013 +0.02(+0.39%)
Oct 13, 2017 4.631 4.654 4.631 4.654 25,022 +0.03(+0.64%)
Oct 12, 2017 4.601 4.630 4.588 4.624 66,675 +0.01(+0.13%)
Oct 11, 2017 4.618 4.648 4.606 4.618 47,004 -0.01(-0.26%)
Oct 10, 2017 4.684 4.684 4.624 4.630 48,313 -0.03(-0.64%)
Oct 09, 2017 4.618 4.660 4.600 4.660 74,849 +0.04(+0.91%)
Oct 06, 2017 4.618 4.636 4.618 4.618 37,579 -0.04(-0.90%)
Oct 05, 2017 4.642 4.660 4.636 4.660 31,573 +0.02(+0.52%)
Oct 04, 2017 4.624 4.642 4.624 4.636 25,388 +0.01(+0.13%)
Oct 03, 2017 4.618 4.636 4.618 4.630 68,555 +0.00(+0.00%)
Oct 02, 2017 4.630 4.630 4.594 4.630 44,788 +0.01(+0.26%)
Sep 29, 2017 4.612 4.630 4.594 4.618 52,707 +0.02(+0.52%)
Sep 28, 2017 4.564 4.594 4.564 4.594 12,732 +0.01(+0.26%)
Sep 27, 2017 4.552 4.593 4.552 4.582 41,179 +0.02(+0.52%)
Sep 26, 2017 4.534 4.568 4.534 4.558 125,663 +0.01(+0.26%)
Sep 25, 2017 4.552 4.552 4.481 4.546 55,143 +0.01(+0.26%)
Sep 22, 2017 4.523 4.546 4.517 4.534 41,764 +0.02(+0.45%)
Sep 21, 2017 4.493 4.521 4.493 4.514 19,699 -0.01(-0.18%)
Sep 20, 2017 4.521 4.551 4.511 4.523 15,868 -0.01(-0.26%)
Sep 19, 2017 4.511 4.540 4.505 4.534 42,254 +0.01(+0.26%)
Sep 18, 2017 4.499 4.526 4.498 4.523 15,452 +0.02(+0.53%)
Sep 15, 2017 4.499 4.505 4.489 4.499 18,090 +0.02(+0.40%)
Sep 14, 2017 4.439 4.487 4.439 4.481 71,680 +0.01(+0.27%)
Sep 13, 2017 4.481 4.481 4.457 4.469 43,141 +0.00(+0.00%)
Sep 12, 2017 4.439 4.486 4.439 4.469 28,705 +0.02(+0.40%)
Sep 11, 2017 4.481 4.481 4.451 4.451 27,380 +0.00(+0.00%)
Sep 08, 2017 4.434 4.451 4.425 4.451 15,666 +0.01(+0.13%)
Sep 07, 2017 4.469 4.469 4.433 4.445 69,563 +0.01(+0.13%)
Sep 06, 2017 4.439 4.457 4.433 4.439 57,630 +0.02(+0.53%)
Sep 05, 2017 4.457 4.468 4.398 4.416 64,458 -0.04(-0.88%)
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.