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 (%)
Jan 31, 2018 4.978 5.039 4.966 4.966 93,384 +0.00(+0.00%)
Jan 30, 2018 5.076 5.095 4.947 4.966 330,006 -0.11(-2.18%)
Jan 29, 2018 5.095 5.150 5.052 5.076 234,094 -0.03(-0.61%)
Jan 26, 2018 5.082 5.113 5.082 5.107 112,103 +0.02(+0.37%)
Jan 25, 2018 5.131 5.131 5.070 5.088 132,158 +0.00(+0.00%)
Jan 24, 2018 5.101 5.107 5.070 5.088 80,922 +0.01(+0.12%)
Jan 23, 2018 5.042 5.107 5.039 5.082 106,481 +0.02(+0.36%)
Jan 22, 2018 5.052 5.070 5.052 5.064 71,486 +0.01(+0.24%)
Jan 19, 2018 5.047 5.070 5.047 5.052 131,812 +0.01(+0.12%)
Jan 18, 2018 5.027 5.064 5.002 5.045 176,012 +0.04(+0.74%)
Jan 17, 2018 5.009 5.045 4.978 5.009 97,312 +0.02(+0.49%)
Jan 16, 2018 4.978 5.045 4.966 4.984 106,816 +0.00(+0.00%)
Jan 12, 2018 4.984 4.984 4.984 0 +0.01(+0.12%)
Jan 11, 2018 4.959 5.002 4.959 4.978 37,233 +0.04(+0.87%)
Jan 10, 2018 4.978 4.943 4.935 50,886 -0.02(-0.50%)
Jan 09, 2018 4.966 4.978 4.935 4.959 131,340 +0.00(+0.00%)
Jan 08, 2018 4.923 4.959 4.921 4.959 33,478 +0.02(+0.37%)
Jan 05, 2018 4.929 4.947 4.923 4.941 38,075 -0.01(-0.25%)
Jan 04, 2018 4.892 4.959 4.892 4.953 68,071 +0.04(+0.75%)
Jan 03, 2018 4.861 4.953 4.861 4.916 103,450 +0.04(+0.88%)
Jan 02, 2018 4.880 4.867 4.867 4.873 46,255 +0.01(+0.13%)
Dec 29, 2017 4.867 4.867 4.867 0 +0.00(+0.00%)
Dec 28, 2017 4.873 4.873 4.836 4.867 52,480 +0.02(+0.38%)
Dec 27, 2017 4.867 4.867 4.824 4.849 47,991 -0.01(-0.13%)
Dec 26, 2017 4.855 4.861 4.843 4.855 33,395 +0.02(+0.51%)
Dec 22, 2017 4.812 4.855 4.812 4.830 44,421 -0.01(-0.25%)
Dec 21, 2017 4.787 4.846 4.787 4.843 94,295 +0.05(+1.03%)
Dec 20, 2017 4.781 4.806 4.769 4.793 58,054 +0.03(+0.65%)
Dec 19, 2017 4.806 4.806 4.763 4.763 164,641 -0.02(-0.36%)
Dec 18, 2017 4.763 4.793 4.763 4.780 27,783 +0.04(+0.76%)
Dec 15, 2017 4.732 4.787 4.664 4.744 567,325 +0.01(+0.13%)
Dec 14, 2017 4.793 4.793 4.732 4.738 60,302 -0.03(-0.61%)
Dec 13, 2017 4.769 4.773 4.742 4.767 48,049 +0.04(+0.88%)
Dec 12, 2017 4.750 4.756 4.726 4.726 103,127 -0.03(-0.59%)
Dec 11, 2017 4.744 4.773 4.740 4.754 80,510 +0.03(+0.59%)
Dec 08, 2017 4.708 4.756 4.708 4.726 31,264 +0.01(+0.13%)
Dec 07, 2017 4.708 4.738 4.702 4.720 30,932 -0.01(-0.25%)
Dec 06, 2017 4.696 4.738 4.696 4.732 53,074 +0.00(+0.00%)
Dec 05, 2017 4.771 4.771 4.726 4.732 66,280 -0.02(-0.50%)
Dec 04, 2017 4.756 4.785 4.756 4.756 21,719 +0.02(+0.38%)
Dec 01, 2017 4.767 4.773 4.723 4.738 87,809 -0.03(-0.63%)
Nov 30, 2017 4.760 4.767 4.750 4.767 39,705 +0.02(+0.38%)
Nov 29, 2017 4.726 4.773 4.726 4.750 71,561 -0.01(-0.13%)
Nov 28, 2017 4.757 4.767 4.738 4.756 58,912 +0.04(+0.76%)
Nov 27, 2017 4.761 4.761 4.714 4.720 63,401 -0.05(-1.00%)
Nov 24, 2017 4.779 4.779 4.761 4.767 17,192 +0.00(+0.00%)
Nov 22, 2017 4.738 4.773 4.735 4.767 28,314 +0.03(+0.63%)
Nov 21, 2017 4.660 4.738 4.660 4.738 69,064 +0.09(+1.93%)
Nov 20, 2017 4.624 4.654 4.624 4.648 152,838 +0.01(+0.13%)
Nov 17, 2017 4.600 4.648 4.600 4.642 27,238 -0.01(-0.13%)
Nov 16, 2017 4.618 4.648 4.618 4.648 65,636 +0.04(+0.91%)
Nov 15, 2017 4.606 4.618 4.600 4.606 16,843 -0.02(-0.52%)
Nov 14, 2017 4.624 4.648 4.618 4.630 76,673 -0.05(-1.02%)
Nov 13, 2017 4.678 4.690 4.678 4.678 40,142 -0.03(-0.63%)
Nov 10, 2017 4.702 4.714 4.686 4.708 27,919 -0.01(-0.13%)
Nov 09, 2017 4.720 4.726 4.684 4.714 22,213 -0.02(-0.38%)
Nov 08, 2017 4.669 4.756 4.668 4.732 50,427 +0.05(+1.02%)
Nov 07, 2017 4.708 4.744 4.666 4.684 28,177 -0.04(-0.88%)
Nov 06, 2017 4.708 4.726 4.708 4.726 35,627 +0.03(+0.64%)
Nov 03, 2017 4.672 4.696 4.666 4.696 27,707 +0.02(+0.33%)
Nov 02, 2017 4.660 4.684 4.660 4.680 7,739 -0.00(-0.07%)
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.