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: 3:41 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 (%)
Jul 31, 2018 4.941 4.954 4.916 4.935 45,442 +0.02(+0.39%)
Jul 30, 2018 4.896 4.944 4.896 4.916 52,910 -0.01(-0.13%)
Jul 27, 2018 4.979 4.979 4.903 4.922 50,922 -0.03(-0.64%)
Jul 26, 2018 4.916 4.954 4.916 4.954 15,754 +0.06(+1.16%)
Jul 25, 2018 4.947 4.953 4.878 4.897 177,788 -0.05(-0.96%)
Jul 24, 2018 4.988 4.992 4.941 4.944 43,068 -0.05(-0.95%)
Jul 23, 2018 4.973 4.992 4.960 4.992 53,197 +0.00(+0.00%)
Jul 20, 2018 5.024 5.024 4.973 4.992 23,459 -0.03(-0.51%)
Jul 19, 2018 4.998 5.017 4.973 5.017 37,561 +0.04(+0.76%)
Jul 18, 2018 4.979 4.997 4.960 4.979 75,712 -0.01(-0.25%)
Jul 17, 2018 4.960 5.005 4.954 4.992 53,929 +0.04(+0.77%)
Jul 16, 2018 4.992 4.998 4.954 4.954 35,051 -0.05(-0.96%)
Jul 13, 2018 4.989 5.005 4.986 5.002 42,037 +0.02(+0.46%)
Jul 12, 2018 4.987 4.987 4.960 4.979 91,681 +0.00(+0.00%)
Jul 11, 2018 4.967 4.979 4.947 4.979 34,938 -0.03(-0.51%)
Jul 10, 2018 4.992 5.030 4.986 5.005 307,516 +0.01(+0.25%)
Jul 09, 2018 4.960 5.036 4.947 4.992 340,321 +0.01(+0.25%)
Jul 06, 2018 4.960 4.997 4.953 4.979 251,619 +0.03(+0.64%)
Jul 05, 2018 4.941 4.954 4.935 4.947 50,781 +0.01(+0.26%)
Jul 03, 2018 4.935 4.935 4.935 0 +0.01(+0.13%)
Jul 02, 2018 4.935 4.992 4.885 4.928 248,060 -0.03(-0.64%)
Jun 29, 2018 4.922 4.979 4.922 4.960 28,467 +0.03(+0.64%)
Jun 28, 2018 4.941 4.941 4.884 4.928 143,810 +0.00(+0.00%)
Jun 27, 2018 4.999 5.005 4.928 4.928 83,534 -0.06(-1.14%)
Jun 26, 2018 5.005 5.005 4.979 4.986 97,511 +0.01(+0.13%)
Jun 25, 2018 5.062 5.062 4.968 4.979 196,857 -0.06(-1.26%)
Jun 22, 2018 5.087 5.100 5.030 5.043 370,692 +0.02(+0.38%)
Jun 21, 2018 5.062 5.081 5.024 5.024 80,398 -0.04(-0.88%)
Jun 20, 2018 5.036 5.087 5.036 5.068 63,711 +0.05(+1.01%)
Jun 19, 2018 5.036 5.048 5.011 5.017 137,517 -0.03(-0.63%)
Jun 18, 2018 5.062 5.062 5.035 5.049 132,038 -0.01(-0.25%)
Jun 15, 2018 5.087 5.049 5.062 66,311 -0.03(-0.50%)
Jun 14, 2018 5.176 5.176 5.074 5.087 198,110 +0.03(+0.61%)
Jun 13, 2018 5.062 5.087 5.018 5.056 252,091 +0.01(+0.25%)
Jun 12, 2018 5.044 5.062 5.030 5.043 555,958 -0.01(-0.12%)
Jun 11, 2018 5.037 5.068 5.031 5.050 157,825 +0.01(+0.25%)
Jun 08, 2018 5.058 5.058 5.037 5.037 51,332 +0.00(+0.00%)
Jun 07, 2018 5.056 5.056 5.031 5.037 49,911 -0.01(-0.12%)
Jun 06, 2018 5.068 5.068 5.037 5.043 75,231 +0.01(+0.12%)
Jun 05, 2018 5.025 5.043 5.006 5.037 197,952 +0.04(+0.87%)
Jun 04, 2018 4.969 4.999 4.969 4.994 41,585 +0.01(+0.19%)
Jun 01, 2018 4.992 5.031 4.984 4.984 50,023 +0.01(+0.19%)
May 31, 2018 4.987 4.987 4.950 4.975 47,344 +0.01(+0.25%)
May 30, 2018 4.944 5.000 4.937 4.962 44,605 +0.02(+0.38%)
May 29, 2018 5.006 5.006 4.919 4.944 61,090 -0.03(-0.63%)
May 25, 2018 4.975 4.975 4.975 0 -0.01(-0.13%)
May 24, 2018 4.950 4.994 4.932 4.981 36,096 +0.02(+0.50%)
May 23, 2018 4.962 4.981 4.956 4.956 64,392 -0.02(-0.38%)
May 22, 2018 5.012 5.012 4.975 4.975 33,223 -0.04(-0.75%)
May 21, 2018 5.012 5.031 4.994 5.012 121,286 +0.03(+0.63%)
May 18, 2018 4.981 4.993 4.950 4.981 47,829 -0.01(-0.13%)
May 17, 2018 4.981 4.994 4.970 4.987 42,905 +0.04(+0.76%)
May 16, 2018 4.944 4.980 4.925 4.950 49,150 +0.01(+0.13%)
May 15, 2018 4.925 4.944 4.896 4.944 26,373 -0.01(-0.13%)
May 14, 2018 4.960 4.962 4.950 4.950 32,123 +0.01(+0.13%)
May 11, 2018 4.937 4.944 4.919 4.944 61,572 +0.02(+0.38%)
May 10, 2018 4.850 4.925 4.831 4.925 40,892 +0.05(+1.02%)
May 09, 2018 4.837 4.875 4.837 4.875 25,572 +0.05(+1.03%)
May 08, 2018 4.831 4.837 4.794 4.825 60,808 -0.01(-0.27%)
May 07, 2018 4.831 4.849 4.808 4.838 39,596 +0.03(+0.53%)
May 04, 2018 4.744 4.837 4.744 4.813 105,483 +0.04(+0.78%)
May 03, 2018 4.780 4.800 4.750 4.775 106,087 -0.00(-0.07%)
May 02, 2018 4.806 4.806 4.774 4.778 79,951 -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.