Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.870 +0.110 (+1.42%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 9, 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 (%)
May 29, 2015 3.886 3.918 3.881 3.907 142,530 +0.02(+0.54%)
May 28, 2015 3.897 3.918 3.881 3.886 86,007 -0.02(-0.40%)
May 27, 2015 3.902 3.911 3.866 3.902 200,929 +0.03(+0.67%)
May 26, 2015 3.938 3.938 3.876 3.876 89,369 -0.07(-1.84%)
May 22, 2015 3.949 3.949 3.949 3.949 82,265 +0.02(+0.53%)
May 21, 2015 3.907 3.944 3.897 3.928 108,753 +0.01(+0.27%)
May 20, 2015 3.918 3.944 3.907 3.918 60,117 +0.00(+0.00%)
May 19, 2015 3.923 3.949 3.918 3.918 76,735 -0.02(-0.40%)
May 18, 2015 3.897 3.954 3.897 3.933 52,159 +0.03(+0.67%)
May 15, 2015 3.923 3.942 3.902 3.907 46,793 -0.03(-0.79%)
May 14, 2015 3.944 3.954 3.918 3.938 150,101 +0.04(+0.93%)
May 13, 2015 3.918 3.933 3.892 3.902 135,970 -0.05(-1.32%)
May 12, 2015 3.938 3.959 3.902 3.954 247,820 +0.04(+0.93%)
May 11, 2015 3.959 3.959 3.918 3.918 102,535 -0.04(-0.92%)
May 08, 2015 3.928 3.959 3.922 3.954 110,379 +0.04(+1.06%)
May 07, 2015 3.907 3.928 3.871 3.912 86,086 +0.03(+0.67%)
May 06, 2015 3.892 3.923 3.881 3.886 270,261 -0.02(-0.40%)
May 05, 2015 3.933 3.933 3.876 3.902 88,748 -0.03(-0.79%)
May 04, 2015 3.954 3.954 3.928 3.933 89,254 +0.00(+0.00%)
May 01, 2015 3.897 3.938 3.895 3.933 141,043 +0.05(+1.34%)
Apr 30, 2015 3.886 3.897 3.866 3.881 190,729 -0.02(-0.53%)
Apr 29, 2015 3.918 3.918 3.876 3.902 187,436 -0.03(-0.79%)
Apr 28, 2015 3.907 3.970 3.897 3.933 86,244 +0.04(+0.93%)
Apr 27, 2015 3.918 3.933 3.897 3.897 48,759 -0.02(-0.53%)
Apr 24, 2015 3.928 3.933 3.897 3.918 44,459 +0.02(+0.40%)
Apr 23, 2015 3.876 3.907 3.871 3.902 54,168 +0.03(+0.81%)
Apr 22, 2015 3.860 3.886 3.845 3.871 98,011 +0.00(+0.00%)
Apr 21, 2015 3.892 3.892 3.855 3.871 56,805 -0.01(-0.27%)
Apr 20, 2015 3.876 3.897 3.876 3.881 53,735 +0.00(+0.00%)
Apr 17, 2015 3.886 3.886 3.840 3.881 39,744 -0.03(-0.67%)
Apr 16, 2015 3.881 3.907 3.866 3.907 235,331 +0.03(+0.67%)
Apr 15, 2015 3.845 3.892 3.845 3.881 42,751 +0.04(+0.95%)
Apr 14, 2015 3.814 3.860 3.814 3.845 61,503 +0.01(+0.27%)
Apr 13, 2015 3.834 3.860 3.819 3.834 73,431 -0.01(-0.20%)
Apr 10, 2015 3.866 3.871 3.831 3.842 164,133 +0.00(+0.04%)
Apr 09, 2015 3.840 3.841 3.808 3.841 68,478 +0.00(+0.03%)
Apr 08, 2015 3.819 3.840 3.814 3.840 67,646 +0.02(+0.54%)
Apr 07, 2015 3.819 3.819 3.808 3.819 99,375 +0.00(+0.00%)
Apr 06, 2015 3.777 3.840 3.777 3.819 50,460 +0.03(+0.69%)
Apr 02, 2015 3.777 3.793 3.793 3.793 74,961 +0.03(+0.83%)
Apr 01, 2015 3.762 3.782 3.746 3.762 295,707 -0.02(-0.41%)
Mar 31, 2015 3.777 3.793 3.762 3.777 117,843 -0.03(-0.82%)
Mar 30, 2015 3.782 3.819 3.782 3.808 65,925 +0.03(+0.83%)
Mar 27, 2015 3.756 3.782 3.756 3.777 41,799 -0.00(-0.12%)
Mar 26, 2015 3.782 3.798 3.741 3.782 119,951 -0.01(-0.16%)
Mar 25, 2015 3.834 3.855 3.782 3.788 209,050 -0.06(-1.62%)
Mar 24, 2015 3.850 3.860 3.845 3.850 92,208 -0.01(-0.14%)
Mar 23, 2015 3.850 3.866 3.850 3.855 13,475 +0.02(+0.41%)
Mar 20, 2015 3.814 3.850 3.809 3.840 216,256 +0.03(+0.82%)
Mar 19, 2015 3.808 3.808 3.782 3.808 166,528 -0.01(-0.27%)
Mar 18, 2015 3.736 3.824 3.736 3.819 528,248 +0.05(+1.24%)
Mar 17, 2015 3.772 3.772 3.746 3.772 49,182 -0.02(-0.41%)
Mar 16, 2015 3.762 3.803 3.756 3.788 169,668 +0.05(+1.25%)
Mar 13, 2015 3.756 3.756 3.689 3.741 117,422 -0.02(-0.55%)
Mar 12, 2015 3.741 3.772 3.736 3.762 100,638 +0.01(+0.28%)
Mar 11, 2015 3.746 3.756 3.725 3.751 65,318 -0.01(-0.14%)
Mar 10, 2015 3.782 3.782 3.746 3.756 59,692 -0.05(-1.37%)
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.