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 (%)
Jan 31, 2017 4.188 4.188 4.159 4.182 32,299 +0.01(+0.14%)
Jan 30, 2017 4.171 4.176 4.131 4.176 34,551 +0.00(+0.00%)
Jan 27, 2017 4.194 4.194 4.154 4.176 28,152 +0.00(+0.00%)
Jan 26, 2017 4.188 4.188 4.171 4.176 33,118 -0.01(-0.27%)
Jan 25, 2017 4.136 4.192 4.136 4.188 52,739 +0.03(+0.83%)
Jan 24, 2017 4.136 4.154 4.073 4.154 60,279 +0.07(+1.83%)
Jan 23, 2017 4.056 4.079 4.028 4.079 52,932 +0.04(+0.99%)
Jan 20, 2017 4.039 4.050 4.016 4.039 66,589 +0.01(+0.28%)
Jan 19, 2017 4.050 4.078 4.004 4.027 77,627 -0.04(-0.99%)
Jan 18, 2017 4.056 4.067 4.030 4.067 65,739 +0.03(+0.71%)
Jan 17, 2017 4.045 4.062 4.027 4.039 55,153 -0.01(-0.14%)
Jan 13, 2017 4.045 4.045 4.045 0 +0.01(+0.28%)
Jan 12, 2017 4.033 4.045 4.016 4.033 44,377 -0.03(-0.85%)
Jan 11, 2017 4.067 4.067 4.033 4.067 28,837 +0.02(+0.43%)
Jan 10, 2017 4.045 4.067 4.039 4.050 64,459 +0.01(+0.14%)
Jan 09, 2017 4.067 4.067 4.039 4.045 75,446 -0.02(-0.56%)
Jan 06, 2017 4.085 4.085 4.061 4.067 109,456 +0.00(+0.00%)
Jan 05, 2017 4.062 4.090 4.039 4.067 158,017 +0.00(+0.00%)
Jan 04, 2017 4.016 4.085 4.010 4.067 62,894 +0.06(+1.43%)
Jan 03, 2017 3.998 4.022 3.994 4.010 25,203 +0.03(+0.72%)
Dec 30, 2016 3.981 3.981 3.981 0 -0.03(-0.72%)
Dec 29, 2016 3.964 4.010 3.958 4.010 73,654 +0.05(+1.16%)
Dec 28, 2016 4.004 4.004 3.958 3.964 33,974 -0.03(-0.86%)
Dec 27, 2016 3.964 3.999 3.964 3.999 25,255 +0.03(+0.72%)
Dec 23, 2016 3.970 3.970 3.970 0 +0.00(+0.00%)
Dec 22, 2016 3.981 3.987 3.958 3.970 99,687 -0.02(-0.58%)
Dec 21, 2016 4.016 4.020 3.987 3.993 38,137 +0.00(+0.00%)
Dec 20, 2016 3.999 4.004 3.933 3.993 87,503 -0.02(-0.43%)
Dec 19, 2016 4.033 4.045 4.004 4.010 400,940 +0.01(+0.29%)
Dec 16, 2016 4.067 4.085 3.999 3.999 20,207 -0.09(-2.24%)
Dec 15, 2016 4.050 4.090 4.022 4.090 31,555 +0.04(+0.99%)
Dec 14, 2016 4.159 4.159 4.022 4.050 79,938 -0.13(-3.16%)
Dec 13, 2016 4.131 4.182 4.062 4.182 265,611 +0.13(+3.11%)
Dec 12, 2016 4.028 4.062 4.005 4.056 53,496 +0.05(+1.13%)
Dec 09, 2016 4.050 4.056 4.011 4.011 63,658 -0.02(-0.42%)
Dec 08, 2016 4.033 4.050 4.022 4.028 23,268 +0.00(+0.00%)
Dec 07, 2016 3.949 4.028 3.949 4.028 35,872 +0.11(+2.73%)
Dec 06, 2016 3.921 3.977 3.921 3.921 36,396 -0.04(-1.00%)
Dec 05, 2016 3.988 4.000 3.949 3.960 45,671 +0.00(+0.00%)
Dec 02, 2016 3.915 3.960 3.876 3.960 76,649 +0.06(+1.59%)
Dec 01, 2016 3.926 3.966 3.898 3.898 33,741 -0.03(-0.86%)
Nov 30, 2016 3.960 3.960 3.910 3.932 29,974 +0.03(+0.72%)
Nov 29, 2016 3.932 3.960 3.904 3.904 40,071 -0.02(-0.43%)
Nov 28, 2016 3.938 3.971 3.921 3.921 27,444 -0.06(-1.42%)
Nov 25, 2016 3.983 4.000 3.954 3.977 18,895 +0.02(+0.43%)
Nov 23, 2016 3.960 3.960 3.960 0 -0.02(-0.43%)
Nov 22, 2016 3.921 4.028 3.915 3.977 97,788 +0.05(+1.29%)
Nov 21, 2016 3.904 3.954 3.853 3.926 100,543 +0.03(+0.88%)
Nov 18, 2016 3.844 3.904 3.830 3.892 28,953 +0.05(+1.32%)
Nov 17, 2016 3.859 3.867 3.830 3.842 44,822 -0.01(-0.15%)
Nov 16, 2016 3.825 3.864 3.797 3.847 191,721 +0.03(+0.74%)
Nov 15, 2016 3.774 3.830 3.768 3.819 48,194 +0.01(+0.15%)
Nov 14, 2016 3.813 3.842 3.791 3.813 51,336 +0.01(+0.15%)
Nov 11, 2016 3.808 3.825 3.780 3.808 31,952 -0.02(-0.59%)
Nov 10, 2016 3.780 3.870 3.757 3.830 82,394 +0.07(+1.80%)
Nov 09, 2016 3.763 3.678 3.763 158,368 +0.08(+2.30%)
Nov 08, 2016 3.684 3.723 3.653 3.678 36,031 -0.01(-0.15%)
Nov 07, 2016 3.712 3.712 3.667 3.684 45,747 +0.01(+0.31%)
Nov 04, 2016 3.695 3.695 3.644 3.672 160,190 +0.02(+0.46%)
Nov 03, 2016 3.701 3.701 3.644 3.655 100,238 -0.01(-0.31%)
Nov 02, 2016 3.729 3.729 3.667 3.667 63,338 -0.05(-1.22%)
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.