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

Sprott Focus Trust, Inc. (NQ: FUND )

7.760 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 8, 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 (%)
Sep 30, 2020 4.569 4.622 4.538 4.569 50,268 +0.01(+0.17%)
Sep 29, 2020 4.607 4.607 4.553 4.561 29,355 -0.02(-0.45%)
Sep 28, 2020 4.553 4.607 4.553 4.581 87,446 +0.06(+1.30%)
Sep 25, 2020 4.499 4.522 4.453 4.522 59,388 +0.02(+0.51%)
Sep 24, 2020 4.492 4.522 4.453 4.499 18,742 +0.00(+0.00%)
Sep 23, 2020 4.592 4.607 4.492 4.499 56,737 -0.11(-2.33%)
Sep 22, 2020 4.584 4.607 4.576 4.607 39,951 +0.00(+0.00%)
Sep 21, 2020 4.653 4.661 4.569 4.607 134,389 -0.13(-2.76%)
Sep 18, 2020 4.776 4.784 4.707 4.737 34,122 -0.05(-1.12%)
Sep 17, 2020 4.753 4.791 4.730 4.791 52,319 -0.02(-0.32%)
Sep 16, 2020 4.784 4.837 4.784 4.807 42,194 +0.02(+0.32%)
Sep 15, 2020 4.768 4.814 4.761 4.791 31,334 +0.04(+0.81%)
Sep 14, 2020 4.707 4.776 4.699 4.753 56,520 +0.10(+2.09%)
Sep 11, 2020 4.655 4.685 4.618 4.655 60,967 +0.02(+0.33%)
Sep 10, 2020 4.693 4.704 4.633 4.640 53,159 -0.05(-1.13%)
Sep 09, 2020 4.678 4.701 4.663 4.693 38,959 +0.08(+1.63%)
Sep 08, 2020 4.618 4.663 4.580 4.618 96,960 -0.09(-1.92%)
Sep 04, 2020 4.746 4.746 4.602 4.708 210,336 +0.05(+0.97%)
Sep 03, 2020 4.784 4.806 4.648 4.663 99,714 -0.14(-2.98%)
Sep 02, 2020 4.753 4.836 4.731 4.806 56,505 +0.06(+1.27%)
Sep 01, 2020 4.723 4.761 4.708 4.746 50,910 +0.02(+0.32%)
Aug 31, 2020 4.753 4.768 4.731 4.731 10,359 -0.02(-0.48%)
Aug 28, 2020 4.701 4.753 4.701 4.753 42,279 +0.04(+0.80%)
Aug 27, 2020 4.731 4.731 4.678 4.716 62,765 +0.02(+0.32%)
Aug 26, 2020 4.693 4.708 4.663 4.701 50,678 -0.01(-0.16%)
Aug 25, 2020 4.716 4.730 4.663 4.708 43,310 -0.01(-0.16%)
Aug 24, 2020 4.753 4.791 4.693 4.716 54,621 +0.00(+0.00%)
Aug 21, 2020 4.716 4.731 4.693 4.716 32,604 -0.02(-0.48%)
Aug 20, 2020 4.708 4.738 4.678 4.738 85,626 -0.02(-0.48%)
Aug 19, 2020 4.784 4.791 4.738 4.761 69,592 -0.03(-0.63%)
Aug 18, 2020 4.821 4.821 4.784 4.791 116,709 -0.04(-0.78%)
Aug 17, 2020 4.863 4.863 4.806 4.829 108,138 +0.02(+0.31%)
Aug 14, 2020 4.821 4.833 4.791 4.814 49,171 -0.02(-0.39%)
Aug 13, 2020 4.844 4.897 4.806 4.833 57,285 -0.05(-1.00%)
Aug 12, 2020 4.904 4.904 4.844 4.882 42,767 +0.02(+0.31%)
Aug 11, 2020 4.965 4.965 4.867 4.867 83,740 -0.05(-0.92%)
Aug 10, 2020 4.851 4.919 4.842 4.912 68,878 +0.08(+1.56%)
Aug 07, 2020 4.768 4.836 4.768 4.836 64,943 +0.00(+0.00%)
Aug 06, 2020 4.806 4.836 4.772 4.836 68,959 +0.02(+0.47%)
Aug 05, 2020 4.776 4.814 4.768 4.814 54,279 +0.07(+1.51%)
Aug 04, 2020 4.738 4.746 4.701 4.742 60,321 +0.02(+0.40%)
Aug 03, 2020 4.708 4.761 4.708 4.723 32,389 +0.07(+1.46%)
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.