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 (%)
Sep 29, 2017 4.611 4.629 4.594 4.617 52,715 +0.02(+0.52%)
Sep 28, 2017 4.564 4.594 4.564 4.594 12,734 +0.01(+0.26%)
Sep 27, 2017 4.552 4.592 4.552 4.582 41,186 +0.02(+0.52%)
Sep 26, 2017 4.534 4.567 4.534 4.558 125,682 +0.01(+0.26%)
Sep 25, 2017 4.552 4.552 4.480 4.546 55,151 +0.01(+0.26%)
Sep 22, 2017 4.522 4.546 4.516 4.534 41,770 +0.02(+0.45%)
Sep 21, 2017 4.492 4.520 4.492 4.514 19,702 -0.01(-0.18%)
Sep 20, 2017 4.521 4.550 4.510 4.522 15,870 -0.01(-0.26%)
Sep 19, 2017 4.510 4.540 4.504 4.534 42,260 +0.01(+0.26%)
Sep 18, 2017 4.498 4.525 4.497 4.522 15,455 +0.02(+0.53%)
Sep 15, 2017 4.498 4.504 4.488 4.498 18,093 +0.02(+0.40%)
Sep 14, 2017 4.438 4.486 4.438 4.480 71,691 +0.01(+0.27%)
Sep 13, 2017 4.480 4.480 4.456 4.468 43,148 +0.00(+0.00%)
Sep 12, 2017 4.439 4.486 4.439 4.468 28,709 +0.02(+0.40%)
Sep 11, 2017 4.480 4.480 4.450 4.450 27,384 +0.00(+0.00%)
Sep 08, 2017 4.433 4.450 4.424 4.450 15,668 +0.01(+0.13%)
Sep 07, 2017 4.468 4.468 4.433 4.444 69,574 +0.01(+0.13%)
Sep 06, 2017 4.439 4.456 4.433 4.439 57,639 +0.02(+0.53%)
Sep 05, 2017 4.456 4.468 4.397 4.415 64,467 -0.04(-0.88%)
Sep 01, 2017 4.462 4.421 4.454 30,446 +0.03(+0.75%)
Aug 31, 2017 4.362 4.427 4.362 4.421 31,712 +0.03(+0.67%)
Aug 30, 2017 4.380 4.403 4.380 4.391 14,932 +0.00(+0.00%)
Aug 29, 2017 4.365 4.393 4.365 4.391 12,643 -0.01(-0.13%)
Aug 28, 2017 4.368 4.397 4.356 4.397 46,206 +0.02(+0.40%)
Aug 25, 2017 4.356 4.384 4.350 4.380 31,591 +0.03(+0.68%)
Aug 24, 2017 4.350 4.362 4.332 4.350 57,186 +0.01(+0.27%)
Aug 23, 2017 4.315 4.347 4.315 4.338 79,374 -0.01(-0.14%)
Aug 22, 2017 4.303 4.356 4.303 4.344 33,629 +0.05(+1.10%)
Aug 21, 2017 4.309 4.309 4.291 4.297 16,036 -0.03(-0.68%)
Aug 18, 2017 4.332 4.332 4.310 4.327 36,954 +0.03(+0.69%)
Aug 17, 2017 4.356 4.359 4.297 4.297 29,786 -0.07(-1.62%)
Aug 16, 2017 4.367 4.397 4.367 4.368 28,117 +0.00(+0.00%)
Aug 15, 2017 4.409 4.409 4.368 4.368 43,915 -0.03(-0.67%)
Aug 14, 2017 4.368 4.397 4.362 4.397 34,998 +0.04(+0.81%)
Aug 11, 2017 4.303 4.327 4.297 4.362 22,561 +0.06(+1.51%)
Aug 10, 2017 4.386 4.386 4.279 4.297 198,323 -0.08(-1.75%)
Aug 09, 2017 4.368 4.374 4.350 4.374 31,172 +0.01(+0.27%)
Aug 08, 2017 4.374 4.386 4.362 4.362 5,742 -0.02(-0.40%)
Aug 07, 2017 4.380 4.397 4.351 4.380 26,901 +0.01(+0.18%)
Aug 04, 2017 4.397 4.398 4.362 4.372 67,616 -0.03(-0.58%)
Aug 03, 2017 4.421 4.432 4.397 4.397 27,072 -0.02(-0.40%)
Aug 02, 2017 4.439 4.450 4.415 4.415 87,957 -0.03(-0.66%)
Aug 01, 2017 4.468 4.468 4.439 4.445 6,989 +0.01(+0.27%)
Jul 31, 2017 4.439 4.449 4.432 4.433 23,192 -0.02(-0.40%)
Jul 28, 2017 4.444 4.460 4.427 4.450 49,569 -0.01(-0.26%)
Jul 27, 2017 4.509 4.509 4.450 4.462 26,166 -0.02(-0.53%)
Jul 26, 2017 4.498 4.503 4.462 4.486 48,688 +0.01(+0.13%)
Jul 25, 2017 4.456 4.492 4.450 4.480 65,709 +0.04(+0.89%)
Jul 24, 2017 4.456 4.456 4.421 4.440 28,295 +0.01(+0.31%)
Jul 21, 2017 4.433 4.444 4.427 4.427 56,088 -0.02(-0.40%)
Jul 20, 2017 4.427 4.409 4.444 52,319 +0.02(+0.40%)
Jul 19, 2017 4.386 4.438 4.386 4.427 50,561 +0.04(+0.94%)
Jul 18, 2017 4.433 4.433 4.374 4.386 49,973 -0.04(-0.80%)
Jul 17, 2017 4.368 4.432 4.368 4.421 33,876 +0.04(+0.94%)
Jul 14, 2017 4.362 4.391 4.339 4.380 69,112 +0.02(+0.54%)
Jul 13, 2017 4.350 4.362 4.338 4.356 34,699 +0.01(+0.27%)
Jul 12, 2017 4.362 4.368 4.344 4.344 34,245 +0.01(+0.27%)
Jul 11, 2017 4.309 4.332 4.309 4.332 61,458 +0.01(+0.27%)
Jul 10, 2017 4.303 4.321 4.303 4.321 22,666 +0.02(+0.41%)
Jul 07, 2017 4.292 4.309 4.274 4.303 99,193 +0.02(+0.55%)
Jul 06, 2017 4.303 4.306 4.244 4.279 109,785 -0.05(-1.09%)
Jul 05, 2017 4.327 4.334 4.321 4.327 182,442 -0.03(-0.61%)
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.