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

Sprott Focus Trust, Inc. (NQ: FUND )

7.380 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2020 4.227 4.271 4.227 4.264 15,943 +0.01(+0.34%)
May 28, 2020 4.286 4.311 4.198 4.249 96,651 -0.03(-0.68%)
May 27, 2020 4.286 4.300 4.184 4.278 218,642 +0.05(+1.21%)
May 26, 2020 4.227 4.271 4.198 4.227 126,576 +0.07(+1.75%)
May 22, 2020 4.195 4.195 4.147 4.155 18,142 -0.04(-1.04%)
May 21, 2020 4.194 4.213 4.173 4.198 36,597 +0.01(+0.28%)
May 20, 2020 4.220 4.264 4.181 4.187 98,603 +0.01(+0.24%)
May 19, 2020 4.125 4.235 4.113 4.176 48,450 +0.05(+1.23%)
May 18, 2020 3.980 4.155 3.980 4.125 49,208 +0.15(+3.86%)
May 15, 2020 3.878 3.980 3.827 3.972 43,018 +0.01(+0.17%)
May 14, 2020 3.900 3.965 3.842 3.965 24,330 +0.04(+0.93%)
May 13, 2020 4.022 4.045 3.925 3.929 40,745 -0.15(-3.74%)
May 12, 2020 4.176 4.176 4.075 4.082 28,006 -0.08(-1.92%)
May 11, 2020 4.133 4.169 4.104 4.162 31,082 -0.01(-0.17%)
May 08, 2020 4.111 4.169 4.089 4.169 63,222 +0.13(+3.24%)
May 07, 2020 4.009 4.075 4.009 4.038 35,420 +0.05(+1.28%)
May 06, 2020 4.038 4.045 3.965 3.987 41,866 -0.05(-1.26%)
May 05, 2020 4.045 4.104 4.024 4.038 40,859 +0.04(+0.91%)
May 04, 2020 3.929 4.002 3.914 4.002 96,539 +0.01(+0.18%)
May 01, 2020 4.038 4.038 3.965 3.994 61,985 -0.12(-2.83%)
Apr 30, 2020 4.155 4.201 4.104 4.111 244,601 -0.12(-2.75%)
Apr 29, 2020 4.140 4.242 4.125 4.227 103,647 +0.18(+4.50%)
Apr 28, 2020 4.089 4.096 4.045 4.045 78,589 +0.03(+0.72%)
Apr 27, 2020 4.002 4.019 3.994 4.016 46,772 +0.04(+1.10%)
Apr 24, 2020 3.958 3.980 3.914 3.973 71,193 +0.05(+1.30%)
Apr 23, 2020 3.922 3.993 3.907 3.922 39,313 +0.02(+0.56%)
Apr 22, 2020 3.900 3.929 3.885 3.900 92,639 +0.05(+1.32%)
Apr 21, 2020 3.820 3.849 3.813 3.849 22,837 -0.08(-2.04%)
Apr 20, 2020 3.929 3.973 3.864 3.929 38,180 -0.04(-0.92%)
Apr 17, 2020 3.929 3.987 3.914 3.965 34,359 +0.02(+0.55%)
Apr 16, 2020 3.885 3.944 3.849 3.944 52,682 +0.06(+1.50%)
Apr 15, 2020 3.885 3.929 3.859 3.885 26,978 -0.15(-3.78%)
Apr 14, 2020 4.002 4.067 3.965 4.038 43,356 +0.12(+3.16%)
Apr 13, 2020 4.002 4.002 3.885 3.914 58,865 -0.07(-1.65%)
Apr 09, 2020 3.922 4.082 3.922 3.980 168,226 +0.16(+4.19%)
Apr 08, 2020 3.733 3.842 3.733 3.820 81,200 +0.09(+2.34%)
Apr 07, 2020 3.805 3.885 3.682 3.733 102,648 +0.12(+3.22%)
Apr 06, 2020 3.500 3.657 3.500 3.616 31,014 +0.19(+5.52%)
Apr 03, 2020 3.427 3.533 3.384 3.427 83,013 -0.04(-1.05%)
Apr 02, 2020 3.361 3.529 3.361 3.463 49,107 +0.01(+0.21%)
Apr 01, 2020 3.529 3.587 3.456 3.456 172,313 -0.21(-5.75%)
Mar 31, 2020 3.718 3.794 3.656 3.667 95,708 -0.06(-1.56%)
Mar 30, 2020 3.747 3.820 3.703 3.725 54,549 -0.05(-1.35%)
Mar 27, 2020 3.776 4.006 3.711 3.776 67,620 -0.13(-3.35%)
Mar 26, 2020 3.711 3.907 3.702 3.907 94,865 +0.27(+7.40%)
Mar 25, 2020 3.442 3.769 3.442 3.638 266,557 +0.21(+6.16%)
Mar 24, 2020 3.296 3.427 3.284 3.427 102,336 +0.41(+13.49%)
Mar 23, 2020 3.223 3.223 2.929 3.019 92,798 -0.13(-4.16%)
Mar 20, 2020 3.187 3.631 3.150 3.150 80,127 -0.03(-0.92%)
Mar 19, 2020 3.165 3.201 2.925 3.180 277,228 +0.05(+1.63%)
Mar 18, 2020 3.332 3.391 2.925 3.129 279,290 -0.37(-10.60%)
Mar 17, 2020 3.427 3.507 3.347 3.500 67,234 +0.13(+3.89%)
Mar 16, 2020 2.910 3.467 2.910 3.369 175,584 -0.34(-9.22%)
Mar 13, 2020 3.754 3.754 3.463 3.711 140,051 +0.21(+6.03%)
Mar 12, 2020 3.914 3.914 3.318 3.500 283,009 -0.42(-10.66%)
Mar 11, 2020 4.110 4.152 3.917 3.917 66,124 -0.33(-7.80%)
Mar 10, 2020 4.274 4.290 4.110 4.249 183,430 +0.05(+1.27%)
Mar 09, 2020 4.487 4.487 4.039 4.195 93,234 -0.45(-9.66%)
Mar 06, 2020 4.701 4.701 4.558 4.644 106,141 -0.11(-2.40%)
Mar 05, 2020 4.850 4.852 4.744 4.758 147,533 -0.16(-3.33%)
Mar 04, 2020 4.836 4.922 4.808 4.922 56,421 +0.16(+3.44%)
Mar 03, 2020 4.786 4.900 4.751 4.758 193,758 +0.01(+0.15%)
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.