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

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 29, 2015 3.818 3.849 3.813 3.839 145,065 +0.02(+0.54%)
May 28, 2015 3.829 3.849 3.813 3.818 87,537 -0.02(-0.40%)
May 27, 2015 3.834 3.843 3.798 3.834 204,502 +0.03(+0.67%)
May 26, 2015 3.870 3.870 3.808 3.808 90,958 -0.07(-1.84%)
May 22, 2015 3.880 3.880 3.880 3.880 83,728 +0.02(+0.53%)
May 21, 2015 3.839 3.875 3.829 3.859 110,687 +0.01(+0.27%)
May 20, 2015 3.849 3.875 3.839 3.849 61,186 +0.00(+0.00%)
May 19, 2015 3.854 3.880 3.849 3.849 78,100 -0.02(-0.40%)
May 18, 2015 3.829 3.885 3.829 3.865 53,087 +0.03(+0.67%)
May 15, 2015 3.854 3.873 3.834 3.839 47,625 -0.03(-0.79%)
May 14, 2015 3.875 3.885 3.849 3.870 152,770 +0.04(+0.93%)
May 13, 2015 3.849 3.865 3.824 3.834 138,388 -0.05(-1.32%)
May 12, 2015 3.870 3.890 3.834 3.885 252,227 +0.04(+0.93%)
May 11, 2015 3.890 3.890 3.849 3.849 104,359 -0.04(-0.92%)
May 08, 2015 3.859 3.890 3.853 3.885 112,342 +0.04(+1.06%)
May 07, 2015 3.839 3.859 3.803 3.844 87,617 +0.03(+0.67%)
May 06, 2015 3.824 3.854 3.813 3.818 275,066 -0.02(-0.40%)
May 05, 2015 3.865 3.865 3.808 3.834 90,326 -0.03(-0.79%)
May 04, 2015 3.885 3.885 3.859 3.865 90,841 +0.00(+0.00%)
May 01, 2015 3.829 3.869 3.827 3.865 143,550 +0.05(+1.34%)
Apr 30, 2015 3.818 3.829 3.798 3.813 194,120 -0.02(-0.53%)
Apr 29, 2015 3.849 3.849 3.808 3.834 190,769 -0.03(-0.79%)
Apr 28, 2015 3.839 3.900 3.829 3.865 87,777 +0.04(+0.93%)
Apr 27, 2015 3.849 3.864 3.829 3.829 49,626 -0.02(-0.53%)
Apr 24, 2015 3.859 3.864 3.829 3.849 45,250 +0.02(+0.40%)
Apr 23, 2015 3.808 3.839 3.803 3.834 55,131 +0.03(+0.81%)
Apr 22, 2015 3.793 3.818 3.778 3.803 99,754 +0.00(+0.00%)
Apr 21, 2015 3.824 3.824 3.788 3.803 57,815 -0.01(-0.27%)
Apr 20, 2015 3.808 3.829 3.808 3.813 54,691 +0.00(+0.00%)
Apr 17, 2015 3.818 3.818 3.772 3.813 40,451 -0.03(-0.67%)
Apr 16, 2015 3.813 3.839 3.798 3.839 239,515 +0.03(+0.67%)
Apr 15, 2015 3.778 3.824 3.778 3.813 43,511 +0.04(+0.95%)
Apr 14, 2015 3.747 3.793 3.747 3.778 62,596 +0.01(+0.27%)
Apr 13, 2015 3.767 3.793 3.752 3.767 74,737 -0.01(-0.20%)
Apr 10, 2015 3.798 3.803 3.764 3.775 167,051 +0.00(+0.04%)
Apr 09, 2015 3.772 3.774 3.742 3.774 69,695 +0.00(+0.03%)
Apr 08, 2015 3.752 3.772 3.747 3.772 68,848 +0.02(+0.55%)
Apr 07, 2015 3.752 3.752 3.742 3.752 101,142 +0.00(+0.00%)
Apr 06, 2015 3.711 3.772 3.711 3.752 51,357 +0.03(+0.69%)
Apr 02, 2015 3.711 3.726 3.726 3.726 76,294 +0.03(+0.83%)
Apr 01, 2015 3.696 3.716 3.680 3.696 300,965 -0.02(-0.41%)
Mar 31, 2015 3.711 3.726 3.696 3.711 119,938 -0.03(-0.82%)
Mar 30, 2015 3.716 3.752 3.716 3.742 67,098 +0.03(+0.83%)
Mar 27, 2015 3.691 3.716 3.691 3.711 42,542 -0.00(-0.12%)
Mar 26, 2015 3.716 3.732 3.675 3.716 122,084 -0.01(-0.16%)
Mar 25, 2015 3.767 3.788 3.716 3.721 212,767 -0.06(-1.62%)
Mar 24, 2015 3.783 3.793 3.778 3.783 93,848 -0.01(-0.13%)
Mar 23, 2015 3.783 3.798 3.783 3.788 13,715 +0.02(+0.41%)
Mar 20, 2015 3.747 3.783 3.742 3.772 220,101 +0.03(+0.82%)
Mar 19, 2015 3.742 3.742 3.716 3.742 169,489 -0.01(-0.27%)
Mar 18, 2015 3.670 3.757 3.670 3.752 537,641 +0.05(+1.24%)
Mar 17, 2015 3.706 3.706 3.680 3.706 50,056 -0.02(-0.41%)
Mar 16, 2015 3.696 3.737 3.691 3.721 172,685 +0.05(+1.25%)
Mar 13, 2015 3.691 3.691 3.624 3.675 119,510 -0.02(-0.55%)
Mar 12, 2015 3.675 3.706 3.670 3.696 102,428 +0.01(+0.28%)
Mar 11, 2015 3.680 3.691 3.660 3.686 66,479 -0.01(-0.14%)
Mar 10, 2015 3.716 3.716 3.680 3.691 60,753 -0.05(-1.37%)
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.