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

Sprott Focus Trust, Inc. (NQ: FUND )

7.760 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 8, 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 (%)
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%)
Dec 02, 2019 5.005 5.025 4.991 5.020 50,909 +0.01(+0.29%)
Nov 29, 2019 5.041 5.041 5.005 5.005 2,244 -0.04(-0.71%)
Nov 27, 2019 4.998 5.062 4.998 5.041 153,575 +0.04(+0.86%)
Nov 26, 2019 5.012 5.012 4.948 4.998 19,802 -0.03(-0.57%)
Nov 25, 2019 4.991 5.027 4.970 5.027 76,417 +0.04(+0.86%)
Nov 22, 2019 4.941 4.998 4.941 4.984 40,953 +0.06(+1.30%)
Nov 21, 2019 4.984 4.991 4.920 4.920 18,347 -0.05(-1.00%)
Nov 20, 2019 4.970 4.996 4.963 4.970 23,988 -0.01(-0.29%)
Nov 19, 2019 4.984 5.005 4.982 4.984 27,299 -0.03(-0.57%)
Nov 18, 2019 5.005 5.012 4.984 5.012 32,009 +0.00(+0.00%)
Nov 15, 2019 5.012 5.012 5.005 5.012 94,669 +0.00(+0.00%)
Nov 14, 2019 5.034 5.034 5.005 5.012 68,695 -0.04(-0.71%)
Nov 13, 2019 5.062 5.062 5.017 5.048 30,507 -0.02(-0.42%)
Nov 12, 2019 5.098 5.098 5.065 5.069 38,367 +0.01(+0.14%)
Nov 11, 2019 5.048 5.084 5.005 5.062 35,421 -0.02(-0.42%)
Nov 08, 2019 5.069 5.084 5.048 5.084 49,508 +0.01(+0.14%)
Nov 07, 2019 5.055 5.077 5.048 5.077 67,877 +0.04(+0.85%)
Nov 06, 2019 5.048 5.048 5.020 5.034 28,385 -0.02(-0.42%)
Nov 05, 2019 4.998 5.062 4.998 5.055 62,023 +0.05(+1.00%)
Nov 04, 2019 5.027 5.027 4.996 5.005 27,182 +0.02(+0.43%)
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.