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

Sprott Focus Trust, Inc. (NQ: FUND )

7.590 -0.100 (-1.30%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 11, 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 (%)
Oct 31, 2016 3.746 3.746 3.712 3.729 29,136 -0.02(-0.45%)
Oct 28, 2016 3.746 3.758 3.729 3.746 50,162 -0.01(-0.15%)
Oct 27, 2016 3.791 3.791 3.735 3.752 35,212 -0.02(-0.60%)
Oct 26, 2016 3.746 3.786 3.735 3.775 374,091 +0.03(+0.75%)
Oct 25, 2016 3.769 3.786 3.746 3.746 8,103 -0.02(-0.45%)
Oct 24, 2016 3.780 3.803 3.763 3.763 18,030 -0.01(-0.15%)
Oct 21, 2016 3.746 3.780 3.741 3.769 63,333 +0.02(+0.45%)
Oct 20, 2016 3.758 3.769 3.718 3.752 26,362 -0.02(-0.60%)
Oct 19, 2016 3.746 3.775 3.735 3.775 26,731 +0.04(+1.06%)
Oct 18, 2016 3.712 3.758 3.701 3.735 42,984 +0.03(+0.91%)
Oct 17, 2016 3.741 3.752 3.684 3.701 56,026 -0.03(-0.91%)
Oct 14, 2016 3.763 3.776 3.735 3.735 18,867 -0.02(-0.45%)
Oct 13, 2016 3.734 3.753 3.724 3.752 18,087 -0.01(-0.15%)
Oct 12, 2016 3.746 3.775 3.746 3.758 36,194 -0.01(-0.30%)
Oct 11, 2016 3.820 3.831 3.763 3.769 38,853 -0.07(-1.91%)
Oct 10, 2016 3.808 3.853 3.808 3.842 40,770 +0.03(+0.89%)
Oct 07, 2016 3.797 3.837 3.786 3.808 18,862 -0.01(-0.15%)
Oct 06, 2016 3.837 3.837 3.814 3.814 43,055 -0.04(-1.02%)
Oct 05, 2016 3.837 3.853 3.837 3.853 35,978 +0.02(+0.59%)
Oct 04, 2016 3.870 3.870 3.829 3.831 29,551 -0.03(-0.73%)
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.