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

Sprott Focus Trust, Inc. (NQ: FUND )

7.860 +0.100 (+1.29%)
Streaming Delayed Price Updated: 2:46 PM 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 (%)
Jun 28, 2019 4.695 4.744 4.660 4.730 35,624 +0.06(+1.35%)
Jun 27, 2019 4.590 4.674 4.563 4.667 59,482 +0.08(+1.84%)
Jun 26, 2019 4.583 4.590 4.553 4.583 29,830 +0.03(+0.62%)
Jun 25, 2019 4.611 4.618 4.554 4.554 27,731 -0.04(-0.76%)
Jun 24, 2019 4.604 4.618 4.583 4.590 32,160 +0.00(+0.00%)
Jun 21, 2019 4.561 4.613 4.561 4.590 42,179 +0.00(+0.00%)
Jun 20, 2019 4.604 4.611 4.576 4.590 29,137 +0.06(+1.40%)
Jun 19, 2019 4.519 4.540 4.498 4.526 51,582 +0.01(+0.31%)
Jun 18, 2019 4.456 4.540 4.456 4.512 78,038 +0.06(+1.42%)
Jun 17, 2019 4.456 4.476 4.449 4.449 28,349 +0.00(+0.00%)
Jun 14, 2019 4.456 4.467 4.442 4.449 130,242 -0.03(-0.70%)
Jun 13, 2019 4.526 4.537 4.414 4.481 101,103 +0.00(+0.01%)
Jun 12, 2019 4.494 4.501 4.467 4.480 162,081 -0.01(-0.31%)
Jun 11, 2019 4.522 4.540 4.494 4.494 53,080 -0.01(-0.31%)
Jun 10, 2019 4.515 4.570 4.494 4.508 68,856 +0.01(+0.31%)
Jun 07, 2019 4.487 4.529 4.480 4.494 133,473 +0.00(+0.08%)
Jun 06, 2019 4.467 4.508 4.447 4.491 101,800 +0.04(+0.85%)
Jun 05, 2019 4.467 4.535 4.411 4.453 121,942 -0.01(-0.31%)
Jun 04, 2019 4.377 4.473 4.377 4.467 98,253 +0.10(+2.21%)
Jun 03, 2019 4.342 4.404 4.342 4.370 43,700 +0.03(+0.80%)
May 31, 2019 4.349 4.349 4.315 4.336 49,617 -0.04(-0.94%)
May 30, 2019 4.370 4.398 4.370 4.377 20,644 +0.02(+0.47%)
May 29, 2019 4.432 4.467 4.349 4.356 58,644 -0.07(-1.56%)
May 28, 2019 4.480 4.480 4.425 4.425 37,388 -0.06(-1.23%)
May 24, 2019 4.556 4.569 4.439 4.480 84,871 -0.04(-0.88%)
May 23, 2019 4.542 4.556 4.515 4.520 72,948 -0.06(-1.39%)
May 22, 2019 4.597 4.618 4.584 4.584 40,966 -0.03(-0.75%)
May 21, 2019 4.597 4.618 4.559 4.618 55,727 +0.06(+1.36%)
May 20, 2019 4.591 4.594 4.515 4.556 50,478 -0.04(-0.90%)
May 17, 2019 4.611 4.646 4.594 4.597 44,394 -0.03(-0.74%)
May 16, 2019 4.618 4.651 4.604 4.632 95,901 +0.01(+0.30%)
May 15, 2019 4.611 4.638 4.577 4.618 268,823 -0.03(-0.59%)
May 14, 2019 4.660 4.680 4.597 4.646 61,329 +0.03(+0.60%)
May 13, 2019 4.701 4.701 4.618 4.618 33,530 -0.12(-2.62%)
May 10, 2019 4.725 4.742 4.697 4.742 21,616 -0.01(-0.15%)
May 09, 2019 4.770 4.771 4.717 4.749 70,021 -0.03(-0.72%)
May 08, 2019 4.797 4.825 4.784 4.784 71,447 +0.00(+0.00%)
May 07, 2019 4.797 4.804 4.756 4.784 78,666 -0.07(-1.42%)
May 06, 2019 4.790 4.853 4.790 4.853 75,101 +0.03(+0.57%)
May 03, 2019 4.797 4.825 4.780 4.825 54,404 +0.06(+1.16%)
May 02, 2019 4.818 4.818 4.673 4.770 259,447 -0.05(-1.00%)
May 01, 2019 4.832 4.849 4.805 4.818 39,532 -0.01(-0.29%)
Apr 30, 2019 4.832 4.834 4.811 4.832 25,306 -0.01(-0.14%)
Apr 29, 2019 4.846 4.846 4.811 4.839 38,792 -0.02(-0.43%)
Apr 26, 2019 4.853 4.866 4.818 4.859 84,581 -0.03(-0.56%)
Apr 25, 2019 4.901 4.921 4.879 4.887 34,221 -0.01(-0.28%)
Apr 24, 2019 4.846 4.901 4.797 4.901 53,141 +0.03(+0.71%)
Apr 23, 2019 4.866 4.884 4.853 4.866 45,099 -0.01(-0.14%)
Apr 22, 2019 4.894 4.894 4.804 4.873 162,358 -0.01(-0.28%)
Apr 18, 2019 4.866 4.915 4.846 4.887 83,855 -0.01(-0.14%)
Apr 17, 2019 4.846 4.918 4.846 4.894 62,517 -0.00(-0.07%)
Apr 16, 2019 4.853 4.908 4.825 4.897 107,084 +0.02(+0.35%)
Apr 15, 2019 4.887 4.887 4.839 4.880 27,887 -0.02(-0.42%)
Apr 12, 2019 4.866 4.901 4.825 4.901 69,783 +0.04(+0.85%)
Apr 11, 2019 4.839 4.873 4.839 4.859 64,115 +0.00(+0.10%)
Apr 10, 2019 4.839 4.859 4.835 4.855 42,228 +0.01(+0.18%)
Apr 09, 2019 4.853 4.853 4.808 4.846 46,068 -0.01(-0.14%)
Apr 08, 2019 4.811 4.859 4.797 4.853 54,766 +0.04(+0.87%)
Apr 05, 2019 4.784 4.811 4.784 4.811 46,860 +0.03(+0.71%)
Apr 04, 2019 4.792 4.797 4.773 4.777 18,332 -0.01(-0.29%)
Apr 03, 2019 4.728 4.818 4.728 4.790 81,505 +0.06(+1.16%)
Apr 02, 2019 4.728 4.763 4.708 4.735 845,555 +0.01(+0.29%)
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.