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

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2016 3.961 3.961 3.911 3.932 29,969 +0.03(+0.72%)
Nov 29, 2016 3.932 3.961 3.904 3.904 40,065 -0.02(-0.43%)
Nov 28, 2016 3.938 3.972 3.921 3.921 27,440 -0.06(-1.42%)
Nov 25, 2016 3.983 4.000 3.955 3.978 18,892 +0.02(+0.43%)
Nov 23, 2016 3.961 3.961 3.961 0 -0.02(-0.43%)
Nov 22, 2016 3.921 4.029 3.916 3.978 97,773 +0.05(+1.29%)
Nov 21, 2016 3.904 3.955 3.853 3.927 100,527 +0.03(+0.88%)
Nov 18, 2016 3.845 3.904 3.831 3.893 28,948 +0.05(+1.32%)
Nov 17, 2016 3.859 3.868 3.831 3.842 44,815 -0.01(-0.15%)
Nov 16, 2016 3.825 3.865 3.797 3.848 191,691 +0.03(+0.74%)
Nov 15, 2016 3.775 3.831 3.769 3.820 48,186 +0.01(+0.15%)
Nov 14, 2016 3.814 3.842 3.791 3.814 51,329 +0.01(+0.15%)
Nov 11, 2016 3.808 3.825 3.780 3.808 31,947 -0.02(-0.59%)
Nov 10, 2016 3.780 3.870 3.758 3.831 82,381 +0.07(+1.80%)
Nov 09, 2016 3.763 3.679 3.763 158,343 +0.08(+2.30%)
Nov 08, 2016 3.684 3.724 3.653 3.679 36,026 -0.01(-0.15%)
Nov 07, 2016 3.712 3.712 3.667 3.684 45,740 +0.01(+0.31%)
Nov 04, 2016 3.696 3.696 3.645 3.673 160,166 +0.02(+0.46%)
Nov 03, 2016 3.701 3.701 3.645 3.656 100,222 -0.01(-0.31%)
Nov 02, 2016 3.729 3.729 3.667 3.667 63,328 -0.05(-1.22%)
Nov 01, 2016 3.746 3.752 3.701 3.712 64,482 -0.02(-0.45%)
Oct 31, 2016 3.746 3.746 3.712 3.729 29,136 -0.02(-0.45%)
Oct 28, 2016 3.746 3.758 3.729 3.746 50,162 -0.01(-0.15%)
Oct 27, 2016 3.791 3.791 3.735 3.752 35,212 -0.02(-0.60%)
Oct 26, 2016 3.746 3.786 3.735 3.775 374,091 +0.03(+0.75%)
Oct 25, 2016 3.769 3.786 3.746 3.746 8,103 -0.02(-0.45%)
Oct 24, 2016 3.780 3.803 3.763 3.763 18,030 -0.01(-0.15%)
Oct 21, 2016 3.746 3.780 3.741 3.769 63,333 +0.02(+0.45%)
Oct 20, 2016 3.758 3.769 3.718 3.752 26,362 -0.02(-0.60%)
Oct 19, 2016 3.746 3.775 3.735 3.775 26,731 +0.04(+1.06%)
Oct 18, 2016 3.712 3.758 3.701 3.735 42,984 +0.03(+0.91%)
Oct 17, 2016 3.741 3.752 3.684 3.701 56,026 -0.03(-0.91%)
Oct 14, 2016 3.763 3.776 3.735 3.735 18,867 -0.02(-0.45%)
Oct 13, 2016 3.734 3.753 3.724 3.752 18,087 -0.01(-0.15%)
Oct 12, 2016 3.746 3.775 3.746 3.758 36,194 -0.01(-0.30%)
Oct 11, 2016 3.820 3.831 3.763 3.769 38,853 -0.07(-1.91%)
Oct 10, 2016 3.808 3.853 3.808 3.842 40,770 +0.03(+0.89%)
Oct 07, 2016 3.797 3.837 3.786 3.808 18,862 -0.01(-0.15%)
Oct 06, 2016 3.837 3.837 3.814 3.814 43,055 -0.04(-1.02%)
Oct 05, 2016 3.837 3.853 3.837 3.853 35,978 +0.02(+0.59%)
Oct 04, 2016 3.870 3.870 3.829 3.831 29,551 -0.03(-0.73%)
Oct 03, 2016 3.859 3.870 3.853 3.859 23,067 -0.03(-0.87%)
Sep 30, 2016 3.882 3.899 3.853 3.893 31,518 +0.05(+1.17%)
Sep 29, 2016 3.882 3.883 3.825 3.848 31,240 -0.04(-1.09%)
Sep 28, 2016 3.865 3.890 3.803 3.890 43,608 +0.04(+1.11%)
Sep 27, 2016 3.814 3.848 3.814 3.848 12,261 +0.02(+0.44%)
Sep 26, 2016 3.853 3.865 3.820 3.831 35,161 -0.05(-1.31%)
Sep 23, 2016 3.904 3.904 3.882 3.882 38,911 -0.04(-1.01%)
Sep 22, 2016 3.893 3.921 3.893 3.921 31,157 +0.05(+1.16%)
Sep 21, 2016 3.820 3.876 3.820 3.876 26,875 +0.06(+1.48%)
Sep 20, 2016 3.825 3.825 3.803 3.820 20,627 +0.01(+0.15%)
Sep 19, 2016 3.848 3.848 3.808 3.814 5,287 +0.00(+0.00%)
Sep 16, 2016 3.837 3.837 3.769 3.814 60,730 -0.02(-0.44%)
Sep 15, 2016 3.780 3.831 3.780 3.831 56,738 +0.07(+1.80%)
Sep 14, 2016 3.746 3.775 3.743 3.763 68,048 +0.05(+1.21%)
Sep 13, 2016 3.780 3.780 3.701 3.718 43,858 -0.08(-2.08%)
Sep 12, 2016 3.803 3.803 3.736 3.797 74,831 -0.03(-0.87%)
Sep 09, 2016 3.908 3.908 3.830 3.830 48,240 -0.11(-2.82%)
Sep 08, 2016 3.942 3.947 3.936 3.942 12,001 -0.01(-0.14%)
Sep 07, 2016 3.936 3.947 3.926 3.947 16,637 +0.03(+0.71%)
Sep 06, 2016 3.914 3.981 3.869 3.920 52,372 +0.03(+0.72%)
Sep 02, 2016 3.892 3.892 3.892 3.892 23,529 +0.02(+0.43%)
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.