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 UNCHANGED
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 31, 2018 3.935 4.030 3.895 3.915 344,718 +0.01(+0.17%)
Dec 28, 2018 3.888 3.942 3.875 3.908 192,363 +0.05(+1.23%)
Dec 27, 2018 3.854 3.895 3.820 3.861 117,034 -0.02(-0.52%)
Dec 26, 2018 3.759 3.929 3.739 3.881 112,413 +0.15(+3.99%)
Dec 24, 2018 3.732 3.746 3.698 3.732 53,885 +0.00(+0.00%)
Dec 21, 2018 3.854 3.895 3.732 3.732 125,929 -0.08(-2.13%)
Dec 20, 2018 3.942 3.956 3.753 3.814 339,985 -0.14(-3.60%)
Dec 19, 2018 4.044 4.044 3.946 3.956 190,776 -0.03(-0.68%)
Dec 18, 2018 4.037 4.044 3.983 3.983 90,162 -0.01(-0.34%)
Dec 17, 2018 4.078 4.078 3.969 3.996 169,415 -0.08(-1.99%)
Dec 14, 2018 4.112 4.159 4.064 4.078 208,897 -0.07(-1.79%)
Dec 13, 2018 4.206 4.227 4.139 4.152 673,854 +0.01(+0.36%)
Dec 12, 2018 4.118 4.150 4.092 4.137 71,753 +0.04(+0.94%)
Dec 11, 2018 4.131 4.161 4.092 4.099 66,107 -0.02(-0.47%)
Dec 10, 2018 4.163 4.168 4.073 4.118 114,951 -0.03(-0.78%)
Dec 07, 2018 4.202 4.247 4.150 4.150 129,674 -0.06(-1.53%)
Dec 06, 2018 4.228 4.237 4.150 4.215 143,714 -0.07(-1.66%)
Dec 04, 2018 4.370 4.370 4.279 4.286 70,802 -0.10(-2.35%)
Dec 03, 2018 4.409 4.428 4.350 4.389 84,869 +0.05(+1.04%)
Nov 30, 2018 4.350 4.350 4.318 4.344 37,027 +0.01(+0.15%)
Nov 29, 2018 4.370 4.376 4.312 4.338 61,137 -0.05(-1.03%)
Nov 28, 2018 4.292 4.383 4.266 4.383 156,852 +0.07(+1.65%)
Nov 27, 2018 4.318 4.331 4.266 4.312 82,170 +0.01(+0.15%)
Nov 26, 2018 4.286 4.344 4.286 4.305 48,610 +0.03(+0.76%)
Nov 23, 2018 4.266 4.286 4.247 4.273 64,914 -0.01(-0.15%)
Nov 21, 2018 4.279 4.279 4.279 0 +0.01(+0.30%)
Nov 20, 2018 4.312 4.318 4.266 4.266 59,712 -0.08(-1.78%)
Nov 19, 2018 4.370 4.395 4.344 4.344 36,801 -0.03(-0.59%)
Nov 16, 2018 4.357 4.389 4.357 4.370 32,070 +0.01(+0.30%)
Nov 15, 2018 4.338 4.376 4.326 4.357 61,010 +0.00(+0.07%)
Nov 14, 2018 4.447 4.447 4.331 4.354 94,673 -0.02(-0.52%)
Nov 13, 2018 4.451 4.451 4.376 4.376 37,721 -0.06(-1.31%)
Nov 12, 2018 4.486 4.486 4.415 4.434 61,283 -0.05(-1.15%)
Nov 09, 2018 4.518 4.538 4.479 4.486 40,900 -0.05(-1.14%)
Nov 08, 2018 4.531 4.550 4.518 4.538 29,904 +0.00(+0.00%)
Nov 07, 2018 4.512 4.538 4.486 4.538 38,769 +0.05(+1.15%)
Nov 06, 2018 4.467 4.505 4.467 4.486 54,849 -0.01(-0.14%)
Nov 05, 2018 4.447 4.492 4.447 4.492 40,860 +0.04(+0.87%)
Nov 02, 2018 4.479 4.499 4.434 4.454 46,633 -0.01(-0.14%)
Nov 01, 2018 4.331 4.460 4.325 4.460 40,290 +0.13(+2.98%)
Oct 31, 2018 4.344 4.350 4.318 4.331 53,978 +0.02(+0.45%)
Oct 30, 2018 4.299 4.318 4.292 4.312 45,744 +0.03(+0.60%)
Oct 29, 2018 4.338 4.376 4.266 4.286 84,207 -0.04(-0.90%)
Oct 26, 2018 4.350 4.350 4.292 4.325 91,407 -0.08(-1.90%)
Oct 25, 2018 4.389 4.421 4.389 4.409 66,657 +0.05(+1.04%)
Oct 24, 2018 4.454 4.459 4.363 4.363 261,357 -0.09(-1.96%)
Oct 23, 2018 4.409 4.467 4.396 4.450 84,201 -0.03(-0.65%)
Oct 22, 2018 4.531 4.531 4.479 4.479 32,585 -0.06(-1.28%)
Oct 19, 2018 4.505 4.538 4.489 4.538 24,478 +0.05(+1.15%)
Oct 18, 2018 4.525 4.544 4.486 4.486 33,123 -0.06(-1.28%)
Oct 17, 2018 4.538 4.551 4.505 4.544 47,067 +0.00(+0.00%)
Oct 16, 2018 4.505 4.544 4.505 4.544 101,696 +0.06(+1.44%)
Oct 15, 2018 4.454 4.525 4.454 4.479 97,181 +0.03(+0.58%)
Oct 12, 2018 4.525 4.525 4.409 4.454 102,252 -0.01(-0.14%)
Oct 11, 2018 4.518 4.520 4.441 4.460 133,462 -0.05(-1.00%)
Oct 10, 2018 4.538 4.591 4.500 4.505 204,401 -0.07(-1.55%)
Oct 09, 2018 4.576 4.576 4.570 4.576 60,606 +0.01(+0.14%)
Oct 08, 2018 4.589 4.602 4.547 4.570 88,812 -0.03(-0.70%)
Oct 05, 2018 4.725 4.725 4.596 4.602 114,336 -0.11(-2.33%)
Oct 04, 2018 4.744 4.744 4.692 4.712 322,965 -0.06(-1.22%)
Oct 03, 2018 4.763 4.770 4.731 4.770 74,619 +0.03(+0.64%)
Oct 02, 2018 4.744 4.757 4.738 4.740 38,163 -0.01(-0.25%)
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.