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 (%)
Mar 31, 2020 3.784 3.861 3.721 3.732 94,051 -0.06(-1.56%)
Mar 30, 2020 3.813 3.887 3.769 3.791 53,605 -0.05(-1.35%)
Mar 27, 2020 3.843 4.077 3.776 3.843 66,449 -0.13(-3.35%)
Mar 26, 2020 3.776 3.976 3.768 3.976 93,222 +0.27(+7.40%)
Mar 25, 2020 3.502 3.835 3.502 3.702 261,940 +0.21(+6.16%)
Mar 24, 2020 3.354 3.487 3.342 3.487 100,563 +0.41(+13.49%)
Mar 23, 2020 3.280 3.280 2.980 3.073 91,190 -0.13(-4.16%)
Mar 20, 2020 3.243 3.695 3.206 3.206 78,739 -0.03(-0.92%)
Mar 19, 2020 3.221 3.258 2.976 3.236 272,426 +0.05(+1.63%)
Mar 18, 2020 3.391 3.451 2.976 3.184 274,452 -0.38(-10.60%)
Mar 17, 2020 3.487 3.568 3.406 3.561 66,069 +0.13(+3.89%)
Mar 16, 2020 2.962 3.528 2.962 3.428 172,543 -0.35(-9.22%)
Mar 13, 2020 3.821 3.821 3.524 3.776 137,625 +0.21(+6.03%)
Mar 12, 2020 3.983 3.983 3.376 3.561 278,107 -0.43(-10.66%)
Mar 11, 2020 4.182 4.226 3.986 3.986 64,979 -0.34(-7.80%)
Mar 10, 2020 4.349 4.366 4.182 4.324 180,253 +0.05(+1.27%)
Mar 09, 2020 4.566 4.566 4.110 4.269 91,619 -0.46(-9.66%)
Mar 06, 2020 4.784 4.784 4.639 4.726 104,302 -0.12(-2.40%)
Mar 05, 2020 4.936 4.938 4.827 4.842 144,978 -0.17(-3.33%)
Mar 04, 2020 4.921 5.008 4.892 5.008 55,444 +0.17(+3.44%)
Mar 03, 2020 4.871 4.987 4.835 4.842 190,402 +0.01(+0.15%)
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.