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

Sprott Focus Trust, Inc. (NQ: FUND )

7.340 -0.030 (-0.41%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 18, 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, 2018 4.902 4.902 4.865 4.889 48,171 +0.01(+0.25%)
May 30, 2018 4.859 4.914 4.853 4.877 45,384 +0.02(+0.38%)
May 29, 2018 4.920 4.920 4.834 4.859 62,157 -0.03(-0.63%)
May 25, 2018 4.889 4.889 4.889 0 -0.01(-0.13%)
May 24, 2018 4.865 4.908 4.847 4.896 36,726 +0.02(+0.50%)
May 23, 2018 4.877 4.896 4.871 4.871 65,517 -0.02(-0.38%)
May 22, 2018 4.926 4.926 4.889 4.889 33,804 -0.04(-0.75%)
May 21, 2018 4.926 4.945 4.908 4.926 123,405 +0.03(+0.63%)
May 18, 2018 4.896 4.907 4.865 4.896 48,665 -0.01(-0.13%)
May 17, 2018 4.896 4.908 4.884 4.902 43,654 +0.04(+0.76%)
May 16, 2018 4.859 4.895 4.840 4.865 50,008 +0.01(+0.13%)
May 15, 2018 4.840 4.859 4.812 4.859 26,834 -0.01(-0.13%)
May 14, 2018 4.875 4.877 4.865 4.865 32,684 +0.01(+0.13%)
May 11, 2018 4.853 4.859 4.834 4.859 62,648 +0.02(+0.38%)
May 10, 2018 4.767 4.840 4.748 4.840 41,607 +0.05(+1.02%)
May 09, 2018 4.754 4.791 4.754 4.791 26,019 +0.05(+1.03%)
May 08, 2018 4.748 4.754 4.711 4.742 61,870 -0.01(-0.27%)
May 07, 2018 4.748 4.766 4.725 4.755 40,288 +0.03(+0.53%)
May 04, 2018 4.662 4.754 4.662 4.730 107,326 +0.04(+0.78%)
May 03, 2018 4.698 4.718 4.669 4.693 107,941 -0.00(-0.07%)
May 02, 2018 4.724 4.724 4.692 4.696 81,348 -0.05(-1.10%)
May 01, 2018 4.724 4.748 4.693 4.748 45,288 +0.02(+0.39%)
Apr 30, 2018 4.730 4.776 4.725 4.730 56,489 -0.01(-0.13%)
Apr 27, 2018 4.754 4.754 4.726 4.736 92,748 +0.01(+0.13%)
Apr 26, 2018 4.718 4.742 4.699 4.730 240,374 +0.02(+0.52%)
Apr 25, 2018 4.736 4.736 4.694 4.705 105,541 -0.02(-0.52%)
Apr 24, 2018 4.774 4.774 4.730 4.730 38,264 -0.03(-0.64%)
Apr 23, 2018 4.797 4.797 4.742 4.760 145,579 -0.04(-0.90%)
Apr 20, 2018 4.803 4.803 4.761 4.803 56,302 -0.01(-0.13%)
Apr 19, 2018 4.846 4.853 4.803 4.810 148,299 -0.05(-1.01%)
Apr 18, 2018 4.902 4.902 4.853 4.859 87,348 +0.00(+0.00%)
Apr 17, 2018 4.862 4.863 4.846 4.859 114,867 +0.02(+0.51%)
Apr 16, 2018 4.850 4.859 4.834 4.834 84,981 +0.00(+0.00%)
Apr 13, 2018 4.926 4.926 4.788 4.834 36,777 +0.03(+0.64%)
Apr 12, 2018 4.773 4.828 4.773 4.803 63,854 +0.02(+0.38%)
Apr 11, 2018 4.711 4.810 4.711 4.785 93,441 -0.02(-0.38%)
Apr 10, 2018 4.779 4.846 4.779 4.803 47,989 +0.05(+1.03%)
Apr 09, 2018 4.785 4.785 4.754 4.754 94,447 -0.02(-0.51%)
Apr 06, 2018 4.781 4.803 4.754 4.779 26,674 -0.01(-0.26%)
Apr 05, 2018 4.785 4.814 4.785 4.791 66,108 +0.01(+0.13%)
Apr 04, 2018 4.699 4.797 4.699 4.785 294,873 +0.04(+0.91%)
Apr 03, 2018 4.773 4.773 4.736 4.742 60,656 +0.01(+0.13%)
Apr 02, 2018 4.767 4.785 4.693 4.736 68,920 -0.04(-0.90%)
Mar 29, 2018 4.779 4.779 4.779 0 +0.00(+0.00%)
Mar 28, 2018 4.816 4.816 4.778 4.779 46,380 -0.02(-0.51%)
Mar 27, 2018 4.883 4.883 4.785 4.803 29,848 -0.03(-0.63%)
Mar 26, 2018 4.853 4.859 4.810 4.834 84,277 +0.02(+0.49%)
Mar 23, 2018 4.883 4.883 4.810 4.810 52,662 -0.09(-1.74%)
Mar 22, 2018 4.914 4.927 4.883 4.896 29,570 -0.06(-1.24%)
Mar 21, 2018 4.944 4.988 4.941 4.957 116,870 +0.04(+0.75%)
Mar 20, 2018 4.902 4.951 4.902 4.920 97,916 +0.03(+0.63%)
Mar 19, 2018 4.927 4.937 4.877 4.889 49,521 -0.04(-0.87%)
Mar 16, 2018 4.926 4.963 4.926 4.932 61,205 +0.01(+0.12%)
Mar 15, 2018 4.981 4.981 4.920 4.926 50,874 -0.04(-0.74%)
Mar 14, 2018 4.994 5.092 4.947 4.963 85,143 -0.03(-0.63%)
Mar 13, 2018 5.012 5.024 4.982 4.994 169,942 +0.00(+0.00%)
Mar 12, 2018 5.012 5.012 4.970 4.994 170,290 +0.04(+0.85%)
Mar 09, 2018 4.946 4.970 4.903 4.952 163,938 +0.10(+1.99%)
Mar 08, 2018 5.067 5.067 4.833 4.855 100,019 +0.05(+1.00%)
Mar 07, 2018 4.813 4.843 4.807 4.807 35,912 -0.02(-0.38%)
Mar 06, 2018 4.825 4.831 4.799 4.825 15,330 +0.01(+0.25%)
Mar 05, 2018 4.772 4.813 4.771 4.813 31,331 +0.02(+0.50%)
Mar 02, 2018 4.741 4.801 4.717 4.789 76,343 +0.03(+0.63%)
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.