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

Sprott Focus Trust, Inc. (NQ: FUND )

7.870 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 9, 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, 2020 3.784 3.862 3.721 3.732 94,036 -0.06(-1.56%)
Mar 30, 2020 3.814 3.888 3.769 3.792 53,596 -0.05(-1.35%)
Mar 27, 2020 3.843 4.078 3.777 3.843 66,439 -0.13(-3.35%)
Mar 26, 2020 3.777 3.977 3.768 3.977 93,207 +0.27(+7.40%)
Mar 25, 2020 3.503 3.836 3.503 3.703 261,900 +0.21(+6.16%)
Mar 24, 2020 3.355 3.488 3.342 3.488 100,548 +0.41(+13.49%)
Mar 23, 2020 3.281 3.281 2.981 3.073 91,176 -0.13(-4.16%)
Mar 20, 2020 3.244 3.695 3.206 3.206 78,727 -0.03(-0.92%)
Mar 19, 2020 3.221 3.258 2.977 3.236 272,385 +0.05(+1.63%)
Mar 18, 2020 3.392 3.451 2.977 3.184 274,410 -0.38(-10.60%)
Mar 17, 2020 3.488 3.569 3.406 3.562 66,059 +0.13(+3.89%)
Mar 16, 2020 2.962 3.528 2.962 3.429 172,517 -0.35(-9.22%)
Mar 13, 2020 3.821 3.821 3.525 3.777 137,604 +0.21(+6.03%)
Mar 12, 2020 3.984 3.984 3.377 3.562 278,064 -0.43(-10.66%)
Mar 11, 2020 4.183 4.226 3.987 3.987 64,969 -0.34(-7.80%)
Mar 10, 2020 4.350 4.367 4.183 4.324 180,225 +0.05(+1.27%)
Mar 09, 2020 4.567 4.567 4.110 4.270 91,605 -0.46(-9.66%)
Mar 06, 2020 4.784 4.784 4.640 4.726 104,286 -0.12(-2.40%)
Mar 05, 2020 4.937 4.939 4.828 4.842 144,955 -0.17(-3.33%)
Mar 04, 2020 4.922 5.009 4.893 5.009 55,436 +0.17(+3.44%)
Mar 03, 2020 4.871 4.987 4.835 4.842 190,373 +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.