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, 2019 4.349 4.349 4.315 4.336 49,617 -0.04(-0.94%)
May 30, 2019 4.370 4.398 4.370 4.377 20,644 +0.02(+0.47%)
May 29, 2019 4.432 4.467 4.349 4.356 58,644 -0.07(-1.56%)
May 28, 2019 4.480 4.480 4.425 4.425 37,388 -0.06(-1.23%)
May 24, 2019 4.556 4.569 4.439 4.480 84,871 -0.04(-0.88%)
May 23, 2019 4.542 4.556 4.515 4.520 72,948 -0.06(-1.39%)
May 22, 2019 4.597 4.618 4.584 4.584 40,966 -0.03(-0.75%)
May 21, 2019 4.597 4.618 4.559 4.618 55,727 +0.06(+1.36%)
May 20, 2019 4.591 4.594 4.515 4.556 50,478 -0.04(-0.90%)
May 17, 2019 4.611 4.646 4.594 4.597 44,394 -0.03(-0.74%)
May 16, 2019 4.618 4.651 4.604 4.632 95,901 +0.01(+0.30%)
May 15, 2019 4.611 4.638 4.577 4.618 268,823 -0.03(-0.59%)
May 14, 2019 4.660 4.680 4.597 4.646 61,329 +0.03(+0.60%)
May 13, 2019 4.701 4.701 4.618 4.618 33,530 -0.12(-2.62%)
May 10, 2019 4.725 4.742 4.697 4.742 21,616 -0.01(-0.15%)
May 09, 2019 4.770 4.771 4.717 4.749 70,021 -0.03(-0.72%)
May 08, 2019 4.797 4.825 4.784 4.784 71,447 +0.00(+0.00%)
May 07, 2019 4.797 4.804 4.756 4.784 78,666 -0.07(-1.42%)
May 06, 2019 4.790 4.853 4.790 4.853 75,101 +0.03(+0.57%)
May 03, 2019 4.797 4.825 4.780 4.825 54,404 +0.06(+1.16%)
May 02, 2019 4.818 4.818 4.673 4.770 259,447 -0.05(-1.00%)
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.