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

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 30, 2015 3.284 3.294 3.263 3.278 191,690 -0.01(-0.16%)
Oct 29, 2015 3.315 3.331 3.284 3.284 162,611 -0.06(-1.74%)
Oct 28, 2015 3.278 3.347 3.278 3.342 116,160 +0.06(+1.77%)
Oct 27, 2015 3.331 3.331 3.273 3.284 111,168 -0.07(-2.05%)
Oct 26, 2015 3.400 3.411 3.352 3.352 145,385 -0.07(-2.01%)
Oct 23, 2015 3.421 3.421 3.379 3.421 71,826 +0.03(+0.94%)
Oct 22, 2015 3.379 3.395 3.352 3.389 50,747 +0.05(+1.58%)
Oct 21, 2015 3.358 3.374 3.337 3.337 75,306 -0.01(-0.16%)
Oct 20, 2015 3.347 3.363 3.333 3.342 47,422 +0.01(+0.32%)
Oct 19, 2015 3.358 3.358 3.300 3.331 81,885 -0.02(-0.47%)
Oct 16, 2015 3.331 3.358 3.331 3.347 62,582 -0.01(-0.32%)
Oct 15, 2015 3.315 3.358 3.315 3.358 21,941 +0.05(+1.44%)
Oct 14, 2015 3.315 3.331 3.310 3.310 20,284 -0.02(-0.63%)
Oct 13, 2015 3.339 3.352 3.321 3.331 28,348 -0.02(-0.63%)
Oct 12, 2015 3.352 3.358 3.337 3.352 29,069 +0.01(+0.16%)
Oct 09, 2015 3.342 3.358 3.322 3.347 62,977 +0.02(+0.47%)
Oct 08, 2015 3.289 3.337 3.289 3.331 55,367 +0.03(+0.96%)
Oct 07, 2015 3.294 3.310 3.278 3.300 33,935 +0.03(+0.97%)
Oct 06, 2015 3.210 3.268 3.194 3.268 56,084 +0.05(+1.48%)
Oct 05, 2015 3.183 3.231 3.162 3.220 65,445 +0.06(+2.01%)
Oct 02, 2015 3.093 3.178 3.072 3.157 85,569 +0.05(+1.49%)
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.