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, 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%)
Mar 02, 2020 4.690 4.850 4.661 4.835 184,676 +0.12(+2.46%)
Feb 28, 2020 4.712 4.755 4.596 4.719 190,364 -0.12(-2.54%)
Feb 27, 2020 4.973 4.973 4.821 4.842 171,267 -0.20(-4.02%)
Feb 26, 2020 5.082 5.125 5.038 5.045 124,341 -0.04(-0.71%)
Feb 25, 2020 5.234 5.261 5.074 5.082 111,527 -0.14(-2.77%)
Feb 24, 2020 5.241 5.248 5.183 5.227 122,121 -0.12(-2.30%)
Feb 21, 2020 5.364 5.364 5.328 5.350 41,521 -0.05(-0.94%)
Feb 20, 2020 5.393 5.401 5.343 5.401 41,284 +0.01(+0.27%)
Feb 19, 2020 5.357 5.405 5.345 5.386 65,728 +0.03(+0.54%)
Feb 18, 2020 5.386 5.386 5.321 5.357 114,870 -0.03(-0.54%)
Feb 14, 2020 5.422 5.430 5.375 5.386 60,696 -0.01(-0.14%)
Feb 13, 2020 5.415 5.422 5.379 5.394 51,993 -0.03(-0.53%)
Feb 12, 2020 5.397 5.422 5.382 5.422 41,284 +0.03(+0.54%)
Feb 11, 2020 5.350 5.401 5.318 5.393 53,511 +0.04(+0.68%)
Feb 10, 2020 5.306 5.357 5.241 5.357 83,102 +0.03(+0.62%)
Feb 07, 2020 5.339 5.339 5.314 5.324 52,971 -0.01(-0.28%)
Feb 06, 2020 5.343 5.382 5.328 5.339 98,337 +0.03(+0.48%)
Feb 05, 2020 5.285 5.350 5.283 5.314 67,488 +0.05(+0.96%)
Feb 04, 2020 5.227 5.277 5.227 5.263 31,396 +0.04(+0.83%)
Feb 03, 2020 5.198 5.241 5.184 5.219 24,045 +0.02(+0.42%)
Jan 31, 2020 5.277 5.306 5.154 5.198 50,626 -0.07(-1.38%)
Jan 30, 2020 5.263 5.288 5.263 5.270 78,561 -0.02(-0.41%)
Jan 29, 2020 5.314 5.325 5.263 5.292 37,616 +0.01(+0.14%)
Jan 28, 2020 5.270 5.285 5.263 5.285 31,070 +0.03(+0.55%)
Jan 27, 2020 5.292 5.303 5.256 5.256 164,213 -0.09(-1.76%)
Jan 24, 2020 5.364 5.408 5.343 5.350 54,626 -0.04(-0.81%)
Jan 23, 2020 5.364 5.412 5.357 5.393 12,526 +0.00(+0.07%)
Jan 22, 2020 5.424 5.424 5.376 5.390 10,203 -0.00(-0.07%)
Jan 21, 2020 5.430 5.430 5.357 5.393 39,924 -0.02(-0.40%)
Jan 17, 2020 5.415 5.430 5.380 5.415 27,451 +0.01(+0.27%)
Jan 16, 2020 5.408 5.408 5.372 5.401 84,026 +0.02(+0.40%)
Jan 15, 2020 5.386 5.401 5.364 5.379 93,742 -0.01(-0.27%)
Jan 14, 2020 5.350 5.401 5.350 5.393 106,008 +0.02(+0.40%)
Jan 13, 2020 5.343 5.372 5.282 5.372 49,435 +0.04(+0.82%)
Jan 10, 2020 5.285 5.335 5.263 5.328 42,073 +0.03(+0.55%)
Jan 09, 2020 5.335 5.335 5.256 5.299 48,894 -0.04(-0.68%)
Jan 08, 2020 5.306 5.335 5.306 5.335 29,819 +0.01(+0.27%)
Jan 07, 2020 5.299 5.341 5.227 5.321 48,388 +0.03(+0.55%)
Jan 06, 2020 5.292 5.328 5.258 5.292 82,490 -0.02(-0.41%)
Jan 03, 2020 5.350 5.350 5.219 5.314 98,217 -0.04(-0.68%)
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.