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 (%)
Mar 31, 2016 3.337 3.353 3.337 3.343 37,914 -0.01(-0.33%)
Mar 30, 2016 3.359 3.365 3.321 3.354 84,145 +0.03(+0.83%)
Mar 29, 2016 3.255 3.326 3.247 3.326 115,212 +0.06(+1.85%)
Mar 28, 2016 3.255 3.277 3.255 3.266 40,308 +0.01(+0.17%)
Mar 24, 2016 3.277 3.260 3.260 3.260 63,400 -0.04(-1.16%)
Mar 23, 2016 3.326 3.326 3.299 3.299 168,087 -0.04(-1.31%)
Mar 22, 2016 3.337 3.348 3.326 3.343 17,568 +0.00(+0.00%)
Mar 21, 2016 3.326 3.348 3.326 3.343 93,557 +0.00(+0.00%)
Mar 18, 2016 3.321 3.348 3.321 3.343 137,659 +0.04(+1.16%)
Mar 17, 2016 3.255 3.315 3.255 3.304 127,491 +0.07(+2.18%)
Mar 16, 2016 3.184 3.234 3.184 3.234 74,231 +0.03(+0.88%)
Mar 15, 2016 3.227 3.230 3.200 3.206 103,191 -0.04(-1.35%)
Mar 14, 2016 3.260 3.260 3.233 3.249 69,447 -0.02(-0.50%)
Mar 11, 2016 3.238 3.277 3.224 3.266 92,074 +0.06(+1.88%)
Mar 10, 2016 3.233 3.233 3.187 3.206 151,707 -0.02(-0.50%)
Mar 09, 2016 3.243 3.243 3.200 3.222 122,642 +0.02(+0.51%)
Mar 08, 2016 3.222 3.243 3.200 3.206 78,767 -0.03(-1.00%)
Mar 07, 2016 3.173 3.238 3.173 3.238 130,354 +0.04(+1.35%)
Mar 04, 2016 3.179 3.211 3.161 3.195 51,220 +0.04(+1.20%)
Mar 03, 2016 3.114 3.157 3.098 3.157 185,740 +0.08(+2.45%)
Mar 02, 2016 3.041 3.081 3.041 3.081 97,312 +0.04(+1.42%)
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.