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 +0.110 (+1.42%)
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 (%)
Feb 28, 2020 4.711 4.755 4.595 4.719 190,394 -0.12(-2.54%)
Feb 27, 2020 4.972 4.972 4.820 4.842 171,293 -0.20(-4.02%)
Feb 26, 2020 5.081 5.124 5.037 5.045 124,360 -0.04(-0.71%)
Feb 25, 2020 5.233 5.260 5.074 5.081 111,544 -0.14(-2.77%)
Feb 24, 2020 5.240 5.248 5.182 5.226 122,140 -0.12(-2.30%)
Feb 21, 2020 5.364 5.364 5.327 5.349 41,527 -0.05(-0.94%)
Feb 20, 2020 5.393 5.400 5.342 5.400 41,290 +0.01(+0.27%)
Feb 19, 2020 5.356 5.404 5.344 5.385 65,738 +0.03(+0.54%)
Feb 18, 2020 5.385 5.385 5.320 5.356 114,887 -0.03(-0.54%)
Feb 14, 2020 5.422 5.429 5.374 5.385 60,705 -0.01(-0.14%)
Feb 13, 2020 5.414 5.422 5.378 5.393 52,001 -0.03(-0.53%)
Feb 12, 2020 5.396 5.422 5.381 5.422 41,290 +0.03(+0.54%)
Feb 11, 2020 5.349 5.400 5.317 5.393 53,520 +0.04(+0.68%)
Feb 10, 2020 5.306 5.356 5.240 5.356 83,115 +0.03(+0.62%)
Feb 07, 2020 5.338 5.338 5.313 5.323 52,979 -0.01(-0.28%)
Feb 06, 2020 5.342 5.382 5.327 5.338 98,352 +0.03(+0.48%)
Feb 05, 2020 5.284 5.349 5.282 5.313 67,498 +0.05(+0.96%)
Feb 04, 2020 5.226 5.277 5.226 5.262 31,401 +0.04(+0.83%)
Feb 03, 2020 5.197 5.240 5.183 5.219 24,048 +0.02(+0.42%)
Jan 31, 2020 5.277 5.305 5.153 5.197 50,633 -0.07(-1.38%)
Jan 30, 2020 5.262 5.288 5.262 5.269 78,573 -0.02(-0.41%)
Jan 29, 2020 5.313 5.324 5.262 5.291 37,622 +0.01(+0.14%)
Jan 28, 2020 5.269 5.284 5.262 5.284 31,075 +0.03(+0.55%)
Jan 27, 2020 5.291 5.302 5.255 5.255 164,238 -0.09(-1.76%)
Jan 24, 2020 5.364 5.407 5.342 5.349 54,634 -0.04(-0.81%)
Jan 23, 2020 5.364 5.411 5.356 5.393 12,528 +0.00(+0.07%)
Jan 22, 2020 5.423 5.423 5.375 5.389 10,205 -0.00(-0.07%)
Jan 21, 2020 5.429 5.429 5.356 5.393 39,930 -0.02(-0.40%)
Jan 17, 2020 5.414 5.429 5.380 5.414 27,455 +0.01(+0.27%)
Jan 16, 2020 5.407 5.407 5.371 5.400 84,039 +0.02(+0.40%)
Jan 15, 2020 5.385 5.400 5.364 5.378 93,756 -0.01(-0.27%)
Jan 14, 2020 5.349 5.400 5.349 5.393 106,024 +0.02(+0.40%)
Jan 13, 2020 5.342 5.371 5.281 5.371 49,443 +0.04(+0.82%)
Jan 10, 2020 5.284 5.335 5.262 5.327 42,079 +0.03(+0.55%)
Jan 09, 2020 5.335 5.335 5.255 5.298 48,902 -0.04(-0.68%)
Jan 08, 2020 5.306 5.335 5.306 5.335 29,824 +0.01(+0.27%)
Jan 07, 2020 5.298 5.340 5.226 5.320 48,395 +0.03(+0.55%)
Jan 06, 2020 5.291 5.327 5.257 5.291 82,502 -0.02(-0.41%)
Jan 03, 2020 5.349 5.349 5.219 5.313 98,232 -0.04(-0.68%)
Jan 02, 2020 5.356 5.364 5.320 5.349 48,204 +0.01(+0.27%)
Dec 31, 2019 5.313 5.371 5.313 5.335 107,200 +0.03(+0.55%)
Dec 30, 2019 5.291 5.320 5.262 5.306 27,259 -0.03(-0.54%)
Dec 27, 2019 5.327 5.335 5.298 5.335 25,109 +0.03(+0.55%)
Dec 26, 2019 5.349 5.353 5.298 5.306 26,168 -0.01(-0.27%)
Dec 24, 2019 5.306 5.327 5.269 5.320 6,346 +0.03(+0.55%)
Dec 23, 2019 5.255 5.291 5.248 5.291 62,156 +0.04(+0.69%)
Dec 20, 2019 5.220 5.255 5.203 5.255 36,837 +0.00(+0.00%)
Dec 19, 2019 5.233 5.255 5.204 5.255 37,136 +0.04(+0.80%)
Dec 18, 2019 5.211 5.233 5.175 5.213 6,350 -0.01(-0.11%)
Dec 17, 2019 5.211 5.219 5.153 5.219 38,011 +0.03(+0.56%)
Dec 16, 2019 5.110 5.204 5.110 5.190 71,509 +0.05(+0.99%)
Dec 13, 2019 5.153 5.157 5.137 5.139 38,354 -0.01(-0.28%)
Dec 12, 2019 5.132 5.168 5.089 5.153 40,818 +0.06(+1.23%)
Dec 11, 2019 5.069 5.091 5.041 5.091 51,683 +0.02(+0.42%)
Dec 10, 2019 5.069 5.091 5.028 5.069 193,416 +0.00(+0.00%)
Dec 09, 2019 5.084 5.098 5.027 5.069 49,539 -0.02(-0.42%)
Dec 06, 2019 5.055 5.091 5.046 5.091 36,325 +0.06(+1.28%)
Dec 05, 2019 5.034 5.034 4.987 5.027 86,556 -0.01(-0.14%)
Dec 04, 2019 5.021 5.044 5.002 5.034 19,229 +0.04(+0.86%)
Dec 03, 2019 4.991 4.998 4.934 4.991 60,225 -0.03(-0.57%)
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.