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 (%)
Jul 31, 2020 4.670 4.693 4.633 4.655 65,340 -0.05(-0.96%)
Jul 30, 2020 4.678 4.716 4.648 4.701 71,909 -0.05(-1.11%)
Jul 29, 2020 4.713 4.753 4.702 4.753 78,569 +0.04(+0.80%)
Jul 28, 2020 4.731 4.731 4.685 4.716 107,080 -0.01(-0.16%)
Jul 27, 2020 4.648 4.723 4.648 4.723 66,982 +0.11(+2.46%)
Jul 24, 2020 4.641 4.665 4.610 4.610 38,833 -0.04(-0.81%)
Jul 23, 2020 4.685 4.738 4.625 4.648 150,259 -0.06(-1.28%)
Jul 22, 2020 4.663 4.716 4.663 4.708 110,797 +0.03(+0.65%)
Jul 21, 2020 4.595 4.735 4.595 4.678 231,780 +0.10(+2.14%)
Jul 20, 2020 4.542 4.648 4.504 4.580 91,372 +0.01(+0.13%)
Jul 17, 2020 4.535 4.602 4.535 4.574 12,060 +0.01(+0.20%)
Jul 16, 2020 4.557 4.587 4.535 4.565 25,037 -0.02(-0.33%)
Jul 15, 2020 4.542 4.587 4.542 4.580 48,719 +0.11(+2.36%)
Jul 14, 2020 4.399 4.489 4.399 4.474 65,164 +0.05(+1.19%)
Jul 13, 2020 4.535 4.542 4.421 4.421 59,841 -0.06(-1.35%)
Jul 10, 2020 4.444 4.482 4.378 4.482 235,253 +0.05(+1.02%)
Jul 09, 2020 4.527 4.535 4.414 4.436 55,413 -0.07(-1.51%)
Jul 08, 2020 4.489 4.565 4.452 4.504 115,197 +0.04(+0.84%)
Jul 07, 2020 4.467 4.489 4.467 4.467 26,753 -0.02(-0.34%)
Jul 06, 2020 4.504 4.515 4.459 4.482 29,025 +0.04(+0.85%)
Jul 02, 2020 4.467 4.474 4.429 4.444 47,713 +0.00(+0.00%)
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.