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 31, 2017 4.714 4.714 4.666 4.702 42,172 +0.05(+1.16%)
Oct 30, 2017 4.624 4.660 4.624 4.648 28,882 +0.00(+0.00%)
Oct 27, 2017 4.642 4.660 4.624 4.648 45,638 +0.01(+0.13%)
Oct 26, 2017 4.648 4.666 4.624 4.642 132,452 -0.01(-0.26%)
Oct 25, 2017 4.672 4.672 4.606 4.654 37,877 -0.05(-1.02%)
Oct 24, 2017 4.684 4.702 4.660 4.702 49,455 +0.04(+0.90%)
Oct 23, 2017 4.666 4.732 4.654 4.660 20,974 -0.01(-0.13%)
Oct 20, 2017 4.690 4.690 4.648 4.666 18,114 -0.01(-0.13%)
Oct 19, 2017 4.660 4.677 4.630 4.672 44,437 -0.02(-0.38%)
Oct 18, 2017 4.690 4.690 4.648 4.690 57,550 +0.01(+0.26%)
Oct 17, 2017 4.642 4.690 4.642 4.678 50,851 +0.01(+0.13%)
Oct 16, 2017 4.660 4.674 4.660 4.672 28,013 +0.02(+0.39%)
Oct 13, 2017 4.631 4.654 4.631 4.654 25,022 +0.03(+0.64%)
Oct 12, 2017 4.601 4.630 4.588 4.624 66,675 +0.01(+0.13%)
Oct 11, 2017 4.618 4.648 4.606 4.618 47,004 -0.01(-0.26%)
Oct 10, 2017 4.684 4.684 4.624 4.630 48,313 -0.03(-0.64%)
Oct 09, 2017 4.618 4.660 4.600 4.660 74,849 +0.04(+0.91%)
Oct 06, 2017 4.618 4.636 4.618 4.618 37,579 -0.04(-0.90%)
Oct 05, 2017 4.642 4.660 4.636 4.660 31,573 +0.02(+0.52%)
Oct 04, 2017 4.624 4.642 4.624 4.636 25,388 +0.01(+0.13%)
Oct 03, 2017 4.618 4.636 4.618 4.630 68,555 +0.00(+0.00%)
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.