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 -0.014 (-0.18%)
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, 2018 4.897 4.897 4.897 0 -0.01(-0.13%)
Aug 30, 2018 4.917 4.942 4.872 4.904 97,413 -0.04(-0.77%)
Aug 29, 2018 4.936 4.956 4.936 4.942 14,264 -0.01(-0.13%)
Aug 28, 2018 4.948 4.955 4.923 4.948 53,117 -0.02(-0.38%)
Aug 27, 2018 4.970 4.970 4.936 4.967 35,982 +0.03(+0.51%)
Aug 24, 2018 4.948 4.955 4.891 4.942 82,126 +0.03(+0.52%)
Aug 23, 2018 4.942 4.948 4.917 4.917 47,541 -0.03(-0.64%)
Aug 22, 2018 4.936 4.948 4.898 4.948 28,925 +0.01(+0.26%)
Aug 21, 2018 4.936 4.942 4.872 4.936 43,175 +0.04(+0.78%)
Aug 20, 2018 4.917 4.917 4.866 4.897 51,804 +0.00(+0.00%)
Aug 17, 2018 4.878 4.897 4.866 4.897 71,564 +0.01(+0.13%)
Aug 16, 2018 4.866 4.891 4.816 4.891 23,589 +0.04(+0.92%)
Aug 15, 2018 4.821 4.866 4.815 4.847 52,009 -0.06(-1.29%)
Aug 14, 2018 4.840 4.910 4.821 4.910 52,343 +0.04(+0.85%)
Aug 13, 2018 4.866 4.891 4.851 4.869 52,478 -0.02(-0.45%)
Aug 10, 2018 4.904 4.910 4.885 4.891 13,556 +0.00(+0.00%)
Aug 09, 2018 4.891 4.917 4.878 4.891 174,047 -0.02(-0.39%)
Aug 08, 2018 4.853 4.913 4.853 4.910 64,942 +0.03(+0.65%)
Aug 07, 2018 4.910 4.910 4.872 4.878 210,952 -0.04(-0.90%)
Aug 06, 2018 4.961 5.015 4.878 4.923 368,988 -0.04(-0.77%)
Aug 03, 2018 4.904 4.961 4.904 4.961 52,018 +0.04(+0.90%)
Aug 02, 2018 4.904 4.917 4.885 4.917 106,105 -0.02(-0.39%)
Aug 01, 2018 4.980 4.980 4.891 4.936 19,281 +0.00(+0.00%)
Jul 31, 2018 4.942 4.955 4.917 4.936 45,435 +0.02(+0.39%)
Jul 30, 2018 4.897 4.945 4.897 4.917 52,902 -0.01(-0.13%)
Jul 27, 2018 4.980 4.980 4.904 4.923 50,915 -0.03(-0.64%)
Jul 26, 2018 4.917 4.955 4.917 4.955 15,752 +0.06(+1.16%)
Jul 25, 2018 4.948 4.954 4.878 4.897 177,761 -0.05(-0.96%)
Jul 24, 2018 4.989 4.993 4.942 4.945 43,061 -0.05(-0.95%)
Jul 23, 2018 4.974 4.993 4.961 4.993 53,189 +0.00(+0.00%)
Jul 20, 2018 5.024 5.024 4.974 4.993 23,455 -0.03(-0.51%)
Jul 19, 2018 4.999 5.018 4.974 5.018 37,555 +0.04(+0.76%)
Jul 18, 2018 4.980 4.998 4.961 4.980 75,701 -0.01(-0.25%)
Jul 17, 2018 4.961 5.005 4.955 4.993 53,921 +0.04(+0.77%)
Jul 16, 2018 4.993 4.999 4.955 4.955 35,046 -0.05(-0.97%)
Jul 13, 2018 4.990 5.005 4.986 5.003 42,030 +0.02(+0.46%)
Jul 12, 2018 4.988 4.988 4.961 4.980 91,667 +0.00(+0.00%)
Jul 11, 2018 4.967 4.980 4.948 4.980 34,932 -0.03(-0.51%)
Jul 10, 2018 4.993 5.031 4.986 5.005 307,469 +0.01(+0.25%)
Jul 09, 2018 4.961 5.037 4.948 4.993 340,269 +0.01(+0.25%)
Jul 06, 2018 4.961 4.998 4.954 4.980 251,580 +0.03(+0.64%)
Jul 05, 2018 4.942 4.955 4.936 4.948 50,773 +0.01(+0.26%)
Jul 03, 2018 4.936 4.936 4.936 0 +0.01(+0.13%)
Jul 02, 2018 4.936 4.993 4.885 4.929 248,022 -0.03(-0.64%)
Jun 29, 2018 4.923 4.980 4.923 4.961 28,463 +0.03(+0.64%)
Jun 28, 2018 4.942 4.942 4.885 4.929 143,788 +0.00(+0.00%)
Jun 27, 2018 4.999 5.005 4.929 4.929 83,521 -0.06(-1.15%)
Jun 26, 2018 5.005 5.005 4.980 4.986 97,496 +0.01(+0.13%)
Jun 25, 2018 5.062 5.062 4.969 4.980 196,827 -0.06(-1.26%)
Jun 22, 2018 5.088 5.100 5.031 5.043 370,635 +0.02(+0.38%)
Jun 21, 2018 5.062 5.081 5.024 5.024 80,386 -0.04(-0.88%)
Jun 20, 2018 5.037 5.088 5.037 5.069 63,702 +0.05(+1.01%)
Jun 19, 2018 5.037 5.049 5.012 5.018 137,496 -0.03(-0.63%)
Jun 18, 2018 5.062 5.062 5.036 5.050 132,018 -0.01(-0.25%)
Jun 15, 2018 5.088 5.050 5.062 66,301 -0.03(-0.50%)
Jun 14, 2018 5.177 5.177 5.075 5.088 198,080 +0.03(+0.61%)
Jun 13, 2018 5.063 5.088 5.019 5.057 252,052 +0.01(+0.25%)
Jun 12, 2018 5.045 5.062 5.031 5.044 555,873 -0.01(-0.12%)
Jun 11, 2018 5.038 5.069 5.031 5.050 157,801 +0.01(+0.25%)
Jun 08, 2018 5.059 5.059 5.038 5.038 51,324 +0.00(+0.00%)
Jun 07, 2018 5.057 5.057 5.032 5.038 49,903 -0.01(-0.12%)
Jun 06, 2018 5.069 5.069 5.038 5.044 75,220 +0.01(+0.12%)
Jun 05, 2018 5.026 5.044 5.007 5.038 197,922 +0.04(+0.87%)
Jun 04, 2018 4.969 5.000 4.969 4.994 41,578 +0.01(+0.19%)
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.