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 -0.010 (-0.13%)
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 (%)
Dec 30, 2016 3.982 3.982 3.982 0 -0.03(-0.72%)
Dec 29, 2016 3.965 4.011 3.959 4.011 73,643 +0.05(+1.16%)
Dec 28, 2016 4.005 4.005 3.959 3.965 33,969 -0.03(-0.86%)
Dec 27, 2016 3.965 3.999 3.965 3.999 25,251 +0.03(+0.72%)
Dec 23, 2016 3.971 3.971 3.971 0 +0.00(+0.00%)
Dec 22, 2016 3.982 3.988 3.959 3.971 99,672 -0.02(-0.58%)
Dec 21, 2016 4.016 4.021 3.988 3.994 38,131 +0.00(+0.00%)
Dec 20, 2016 3.999 4.005 3.933 3.994 87,490 -0.02(-0.43%)
Dec 19, 2016 4.034 4.046 4.005 4.011 400,879 +0.01(+0.29%)
Dec 16, 2016 4.068 4.085 3.999 3.999 20,204 -0.09(-2.24%)
Dec 15, 2016 4.051 4.091 4.022 4.091 31,550 +0.04(+0.99%)
Dec 14, 2016 4.160 4.160 4.022 4.051 79,926 -0.13(-3.16%)
Dec 13, 2016 4.131 4.183 4.062 4.183 265,571 +0.13(+3.11%)
Dec 12, 2016 4.028 4.062 4.006 4.057 53,487 +0.05(+1.13%)
Dec 09, 2016 4.051 4.057 4.011 4.011 63,649 -0.02(-0.42%)
Dec 08, 2016 4.034 4.051 4.022 4.028 23,264 +0.00(+0.00%)
Dec 07, 2016 3.949 4.028 3.949 4.028 35,866 +0.11(+2.73%)
Dec 06, 2016 3.921 3.978 3.921 3.921 36,391 -0.04(-1.00%)
Dec 05, 2016 3.989 4.000 3.949 3.961 45,664 +0.00(+0.00%)
Dec 02, 2016 3.916 3.961 3.876 3.961 76,637 +0.06(+1.59%)
Dec 01, 2016 3.927 3.966 3.899 3.899 33,736 -0.03(-0.86%)
Nov 30, 2016 3.961 3.961 3.911 3.932 29,969 +0.03(+0.72%)
Nov 29, 2016 3.932 3.961 3.904 3.904 40,065 -0.02(-0.43%)
Nov 28, 2016 3.938 3.972 3.921 3.921 27,440 -0.06(-1.42%)
Nov 25, 2016 3.983 4.000 3.955 3.978 18,892 +0.02(+0.43%)
Nov 23, 2016 3.961 3.961 3.961 0 -0.02(-0.43%)
Nov 22, 2016 3.921 4.029 3.916 3.978 97,773 +0.05(+1.29%)
Nov 21, 2016 3.904 3.955 3.853 3.927 100,527 +0.03(+0.88%)
Nov 18, 2016 3.845 3.904 3.831 3.893 28,948 +0.05(+1.32%)
Nov 17, 2016 3.859 3.868 3.831 3.842 44,815 -0.01(-0.15%)
Nov 16, 2016 3.825 3.865 3.797 3.848 191,691 +0.03(+0.74%)
Nov 15, 2016 3.775 3.831 3.769 3.820 48,186 +0.01(+0.15%)
Nov 14, 2016 3.814 3.842 3.791 3.814 51,329 +0.01(+0.15%)
Nov 11, 2016 3.808 3.825 3.780 3.808 31,947 -0.02(-0.59%)
Nov 10, 2016 3.780 3.870 3.758 3.831 82,381 +0.07(+1.80%)
Nov 09, 2016 3.763 3.679 3.763 158,343 +0.08(+2.30%)
Nov 08, 2016 3.684 3.724 3.653 3.679 36,026 -0.01(-0.15%)
Nov 07, 2016 3.712 3.712 3.667 3.684 45,740 +0.01(+0.31%)
Nov 04, 2016 3.696 3.696 3.645 3.673 160,166 +0.02(+0.46%)
Nov 03, 2016 3.701 3.701 3.645 3.656 100,222 -0.01(-0.31%)
Nov 02, 2016 3.729 3.729 3.667 3.667 63,328 -0.05(-1.22%)
Nov 01, 2016 3.746 3.752 3.701 3.712 64,482 -0.02(-0.45%)
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.