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 -0.014 (-0.18%)
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, 2020 4.484 4.492 4.446 4.469 74,496 -0.02(-0.34%)
Oct 29, 2020 4.438 4.538 4.423 4.484 33,656 +0.02(+0.52%)
Oct 28, 2020 4.522 4.522 4.430 4.461 44,730 -0.13(-2.76%)
Oct 27, 2020 4.641 4.641 4.569 4.588 29,918 -0.03(-0.75%)
Oct 26, 2020 4.707 4.707 4.607 4.622 18,110 -0.11(-2.27%)
Oct 23, 2020 4.745 4.768 4.699 4.730 143,653 -0.03(-0.64%)
Oct 22, 2020 4.730 4.760 4.707 4.760 25,832 -0.00(-0.00%)
Oct 21, 2020 4.768 4.807 4.737 4.760 37,352 -0.02(-0.48%)
Oct 20, 2020 4.760 4.793 4.760 4.784 11,427 +0.03(+0.65%)
Oct 19, 2020 4.799 4.814 4.737 4.753 59,100 -0.03(-0.64%)
Oct 16, 2020 4.799 4.860 4.784 4.784 78,143 -0.02(-0.48%)
Oct 15, 2020 4.791 4.807 4.779 4.807 32,055 -0.01(-0.24%)
Oct 14, 2020 4.837 4.868 4.807 4.818 58,043 -0.01(-0.24%)
Oct 13, 2020 4.830 4.830 4.791 4.830 36,470 -0.03(-0.55%)
Oct 12, 2020 4.814 4.876 4.797 4.856 80,523 +0.08(+1.69%)
Oct 09, 2020 4.776 4.799 4.753 4.776 23,573 +0.05(+0.97%)
Oct 08, 2020 4.638 4.745 4.638 4.730 87,766 +0.05(+1.15%)
Oct 07, 2020 4.615 4.676 4.599 4.676 78,726 +0.08(+1.67%)
Oct 06, 2020 4.607 4.668 4.589 4.599 303,402 +0.00(+0.00%)
Oct 05, 2020 4.592 4.676 4.561 4.599 486,049 +0.01(+0.17%)
Oct 02, 2020 4.522 4.592 4.522 4.592 38,159 +0.02(+0.50%)
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.