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

Sprott Focus Trust, Inc. (NQ: FUND )

7.930 +0.130 (+1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jun 30, 2017 4.339 4.348 4.327 4.345 82,743 +0.02(+0.41%)
Jun 29, 2017 4.351 4.357 4.310 4.327 62,958 -0.04(-0.81%)
Jun 28, 2017 4.333 4.375 4.333 4.363 44,373 +0.04(+0.95%)
Jun 27, 2017 4.333 4.351 4.321 4.321 14,648 -0.04(-0.81%)
Jun 26, 2017 4.351 4.357 4.333 4.357 23,853 +0.02(+0.41%)
Jun 23, 2017 4.310 4.339 4.304 4.339 50,586 +0.03(+0.68%)
Jun 22, 2017 4.321 4.321 4.286 4.310 46,333 +0.01(+0.27%)
Jun 21, 2017 4.304 4.307 4.292 4.298 43,418 +0.02(+0.41%)
Jun 20, 2017 4.369 4.369 4.032 4.280 112,069 -0.07(-1.63%)
Jun 19, 2017 4.315 4.369 4.315 4.351 47,322 +0.03(+0.68%)
Jun 16, 2017 4.363 4.363 4.298 4.321 44,015 -0.03(-0.68%)
Jun 15, 2017 4.386 4.386 4.333 4.351 65,547 -0.04(-0.94%)
Jun 14, 2017 4.475 4.475 4.392 4.392 18,246 -0.05(-1.06%)
Jun 13, 2017 4.427 4.445 4.392 4.439 65,262 +0.04(+0.80%)
Jun 12, 2017 4.439 4.439 4.392 4.404 15,530 -0.03(-0.79%)
Jun 09, 2017 4.439 4.439 4.416 4.439 12,290 -0.01(-0.13%)
Jun 08, 2017 4.434 4.445 4.421 4.445 121,215 +0.01(+0.17%)
Jun 07, 2017 4.446 4.456 4.422 4.437 24,372 -0.02(-0.43%)
Jun 06, 2017 4.445 4.462 4.418 4.456 38,723 +0.03(+0.66%)
Jun 05, 2017 4.427 4.445 4.421 4.427 11,344 -0.02(-0.39%)
Jun 02, 2017 4.433 4.445 4.425 4.445 14,693 +0.02(+0.39%)
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.