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

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Aug 31, 2015 3.282 3.319 3.270 3.293 35,504 +0.01(+0.32%)
Aug 28, 2015 3.251 3.319 3.246 3.282 79,596 +0.04(+1.12%)
Aug 27, 2015 3.225 3.262 3.204 3.246 104,101 +0.08(+2.44%)
Aug 26, 2015 3.173 3.173 3.106 3.169 80,657 +0.03(+1.02%)
Aug 25, 2015 3.163 3.215 3.121 3.137 229,148 +0.04(+1.34%)
Aug 24, 2015 3.116 3.152 2.757 3.095 342,628 -0.13(-4.03%)
Aug 21, 2015 3.267 3.282 3.225 3.225 69,857 -0.07(-2.21%)
Aug 20, 2015 3.350 3.350 3.293 3.298 66,193 -0.07(-2.01%)
Aug 19, 2015 3.386 3.393 3.366 3.366 93,777 -0.04(-1.07%)
Aug 18, 2015 3.412 3.412 3.402 3.402 26,963 -0.03(-0.76%)
Aug 17, 2015 3.397 3.428 3.392 3.428 23,406 +0.01(+0.30%)
Aug 14, 2015 3.397 3.428 3.397 3.418 38,539 +0.00(+0.10%)
Aug 13, 2015 3.407 3.423 3.407 3.414 40,352 -0.00(-0.02%)
Aug 12, 2015 3.381 3.418 3.381 3.415 33,034 -0.00(-0.09%)
Aug 11, 2015 3.407 3.423 3.407 3.418 76,378 -0.02(-0.61%)
Aug 10, 2015 3.423 3.438 3.412 3.438 32,472 +0.05(+1.54%)
Aug 07, 2015 3.402 3.433 3.386 3.386 99,568 -0.03(-0.91%)
Aug 06, 2015 3.449 3.449 3.428 3.418 32,257 -0.03(-0.90%)
Aug 05, 2015 3.449 3.490 3.438 3.449 81,115 +0.01(+0.30%)
Aug 04, 2015 3.433 3.444 3.423 3.438 24,095 -0.01(-0.15%)
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.