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 (%)
May 31, 2016 3.440 3.453 3.425 3.425 19,900 -0.01(-0.16%)
May 27, 2016 3.453 3.431 3.431 3.431 54,655 -0.03(-0.79%)
May 26, 2016 3.469 3.469 3.425 3.458 90,857 +0.01(+0.33%)
May 25, 2016 3.398 3.446 3.392 3.446 94,080 +0.05(+1.60%)
May 24, 2016 3.365 3.425 3.365 3.392 327,212 +0.04(+1.15%)
May 23, 2016 3.359 3.381 3.354 3.354 49,126 -0.01(-0.16%)
May 20, 2016 3.343 3.365 3.337 3.359 52,225 +0.02(+0.49%)
May 19, 2016 3.359 3.359 3.321 3.343 75,437 -0.02(-0.49%)
May 18, 2016 3.359 3.409 3.359 3.359 339,915 -0.01(-0.16%)
May 17, 2016 3.414 3.414 3.365 3.365 46,584 -0.04(-1.29%)
May 16, 2016 3.370 3.436 3.365 3.409 117,527 +0.06(+1.80%)
May 13, 2016 3.364 3.381 3.346 3.348 13,864 -0.03(-0.81%)
May 12, 2016 3.436 3.436 3.370 3.376 260,289 -0.08(-2.23%)
May 11, 2016 3.453 3.464 3.427 3.453 315,153 +0.01(+0.32%)
May 10, 2016 3.403 3.453 3.398 3.442 63,353 +0.03(+0.97%)
May 09, 2016 3.403 3.425 3.392 3.409 62,431 +0.03(+0.81%)
May 06, 2016 3.401 3.409 3.348 3.381 74,269 -0.01(-0.16%)
May 05, 2016 3.403 3.425 3.387 3.387 44,119 -0.03(-0.96%)
May 04, 2016 3.480 3.491 3.414 3.420 56,694 -0.08(-2.35%)
May 03, 2016 3.496 3.524 3.458 3.502 19,457 -0.03(-0.78%)
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.