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

Sprott Focus Trust, Inc. (NQ: FUND )

8.050 -0.035 (-0.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
May 31, 2018 4.817 4.817 4.781 4.805 49,019 +0.01(+0.25%)
May 30, 2018 4.775 4.829 4.769 4.793 46,183 +0.02(+0.38%)
May 29, 2018 4.835 4.835 4.751 4.775 63,252 -0.03(-0.63%)
May 25, 2018 4.805 4.805 4.805 0 -0.01(-0.13%)
May 24, 2018 4.781 4.823 4.763 4.811 37,373 +0.02(+0.50%)
May 23, 2018 4.793 4.811 4.787 4.787 66,670 -0.02(-0.38%)
May 22, 2018 4.841 4.841 4.805 4.805 34,399 -0.04(-0.75%)
May 21, 2018 4.841 4.859 4.823 4.841 125,578 +0.03(+0.63%)
May 18, 2018 4.811 4.822 4.781 4.811 49,522 -0.01(-0.13%)
May 17, 2018 4.811 4.823 4.800 4.817 44,423 +0.04(+0.76%)
May 16, 2018 4.775 4.810 4.757 4.781 50,889 +0.01(+0.13%)
May 15, 2018 4.757 4.775 4.728 4.775 27,306 -0.01(-0.13%)
May 14, 2018 4.791 4.793 4.781 4.781 33,259 +0.01(+0.13%)
May 11, 2018 4.769 4.775 4.751 4.775 63,751 +0.02(+0.38%)
May 10, 2018 4.684 4.757 4.666 4.757 42,340 +0.05(+1.02%)
May 09, 2018 4.672 4.708 4.672 4.708 26,477 +0.05(+1.03%)
May 08, 2018 4.666 4.672 4.630 4.660 62,960 -0.01(-0.27%)
May 07, 2018 4.666 4.684 4.643 4.673 40,998 +0.02(+0.53%)
May 04, 2018 4.582 4.672 4.582 4.648 109,216 +0.04(+0.78%)
May 03, 2018 4.617 4.636 4.588 4.612 109,841 -0.00(-0.07%)
May 02, 2018 4.642 4.642 4.611 4.615 82,780 -0.05(-1.10%)
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.