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

Sprott Focus Trust, Inc. (NQ: FUND )

7.680 -0.070 (-0.90%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 20, 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 31, 2017 4.322 4.322 4.301 4.305 11,182 -0.03(-0.66%)
May 30, 2017 4.328 4.345 4.321 4.334 15,824 +0.01(+0.26%)
May 26, 2017 4.345 4.345 4.314 4.322 44,714 -0.01(-0.13%)
May 25, 2017 4.357 4.382 4.328 4.328 22,035 -0.01(-0.13%)
May 24, 2017 4.322 4.374 4.322 4.334 14,718 -0.02(-0.39%)
May 23, 2017 4.391 4.391 4.345 4.351 50,014 -0.03(-0.78%)
May 22, 2017 4.385 4.385 4.359 4.385 20,557 +0.03(+0.66%)
May 19, 2017 4.329 4.362 4.328 4.356 23,608 +0.05(+1.20%)
May 18, 2017 4.265 4.322 4.265 4.305 46,974 +0.01(+0.13%)
May 17, 2017 4.328 4.328 4.292 4.299 59,899 -0.04(-0.92%)
May 16, 2017 4.328 4.353 4.316 4.339 62,232 +0.01(+0.13%)
May 15, 2017 4.368 4.374 4.334 4.334 23,156 +0.03(+0.66%)
May 12, 2017 4.305 4.328 4.305 4.305 49,203 +0.01(+0.13%)
May 11, 2017 4.342 4.345 4.299 4.299 30,202 -0.01(-0.27%)
May 10, 2017 4.296 4.311 4.294 4.311 7,731 +0.02(+0.40%)
May 09, 2017 4.288 4.305 4.288 4.294 64,544 -0.01(-0.13%)
May 08, 2017 4.282 4.300 4.276 4.299 36,773 +0.00(+0.00%)
May 05, 2017 4.282 4.299 4.259 4.299 80,565 +0.03(+0.80%)
May 04, 2017 4.294 4.299 4.265 4.265 45,530 -0.05(-1.19%)
May 03, 2017 4.311 4.328 4.299 4.316 35,563 +0.02(+0.40%)
May 02, 2017 4.294 4.322 4.294 4.299 52,955 -0.01(-0.27%)
May 01, 2017 4.332 4.332 4.305 4.311 12,745 +0.01(+0.13%)
Apr 28, 2017 4.305 4.316 4.294 4.305 24,402 -0.03(-0.66%)
Apr 27, 2017 4.305 4.339 4.305 4.334 36,700 +0.01(+0.13%)
Apr 26, 2017 4.311 4.340 4.311 4.328 52,748 -0.02(-0.39%)
Apr 25, 2017 4.311 4.351 4.305 4.345 82,284 +0.01(+0.13%)
Apr 24, 2017 4.322 4.339 4.316 4.339 58,088 +0.03(+0.80%)
Apr 21, 2017 4.316 4.316 4.276 4.305 43,898 +0.00(+0.00%)
Apr 20, 2017 4.294 4.322 4.269 4.305 129,233 +0.03(+0.80%)
Apr 19, 2017 4.271 4.299 4.259 4.271 112,920 -0.02(-0.40%)
Apr 18, 2017 4.299 4.305 4.231 4.288 62,746 -0.01(-0.13%)
Apr 17, 2017 4.288 4.328 4.288 4.294 20,449 +0.01(+0.13%)
Apr 13, 2017 4.294 4.311 4.271 4.288 51,772 +0.01(+0.13%)
Apr 12, 2017 4.316 4.316 4.276 4.282 20,597 -0.03(-0.79%)
Apr 11, 2017 4.299 4.322 4.265 4.316 32,206 +0.03(+0.67%)
Apr 10, 2017 4.294 4.311 4.265 4.288 10,970 +0.01(+0.13%)
Apr 07, 2017 4.259 4.282 4.237 4.282 11,778 +0.03(+0.81%)
Apr 06, 2017 4.254 4.254 4.231 4.248 37,781 +0.02(+0.41%)
Apr 05, 2017 4.259 4.294 4.231 4.231 67,791 -0.01(-0.27%)
Apr 04, 2017 4.225 4.242 4.213 4.242 102,938 +0.02(+0.40%)
Apr 03, 2017 4.231 4.231 4.213 4.225 36,563 -0.02(-0.54%)
Mar 31, 2017 4.219 4.248 4.196 4.248 58,244 +0.04(+0.95%)
Mar 30, 2017 4.191 4.213 4.191 4.208 117,813 +0.00(+0.00%)
Mar 29, 2017 4.196 4.212 4.179 4.208 67,191 -0.01(-0.14%)
Mar 28, 2017 4.185 4.213 4.173 4.213 45,437 +0.05(+1.10%)
Mar 27, 2017 4.162 4.185 4.162 4.168 48,062 -0.03(-0.82%)
Mar 24, 2017 4.219 4.219 4.168 4.202 28,215 +0.01(+0.14%)
Mar 23, 2017 4.196 4.208 4.196 4.196 14,467 +0.01(+0.27%)
Mar 22, 2017 4.202 4.202 4.162 4.185 28,838 -0.02(-0.41%)
Mar 21, 2017 4.219 4.219 4.191 4.202 92,943 +0.01(+0.14%)
Mar 20, 2017 4.219 4.219 4.162 4.196 22,918 -0.01(-0.14%)
Mar 17, 2017 4.202 4.202 4.156 4.202 26,821 +0.02(+0.41%)
Mar 16, 2017 4.156 4.185 4.145 4.185 18,647 +0.05(+1.24%)
Mar 15, 2017 4.139 4.150 4.093 4.133 84,595 +0.01(+0.28%)
Mar 14, 2017 4.111 4.128 4.082 4.122 68,601 -0.02(-0.41%)
Mar 13, 2017 4.128 4.145 4.116 4.139 59,778 +0.03(+0.70%)
Mar 10, 2017 4.122 4.122 4.083 4.111 43,347 +0.01(+0.14%)
Mar 09, 2017 4.173 4.173 4.088 4.105 55,576 -0.05(-1.22%)
Mar 08, 2017 4.178 4.187 4.156 4.156 22,072 -0.01(-0.14%)
Mar 07, 2017 4.167 4.178 4.156 4.161 35,992 -0.01(-0.14%)
Mar 06, 2017 4.218 4.231 4.167 4.167 105,100 -0.05(-1.20%)
Mar 03, 2017 4.257 4.268 4.206 4.218 60,670 -0.05(-1.06%)
Mar 02, 2017 4.280 4.281 4.263 4.263 59,370 -0.04(-0.92%)
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.