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

Sprott Focus Trust, Inc. (NQ: FUND )

7.870 +0.110 (+1.42%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 9, 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 (%)
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%)
Nov 01, 2016 3.746 3.751 3.701 3.712 64,492 -0.02(-0.45%)
Oct 31, 2016 3.746 3.746 3.712 3.729 29,141 -0.02(-0.45%)
Oct 28, 2016 3.746 3.757 3.729 3.746 50,170 -0.01(-0.15%)
Oct 27, 2016 3.791 3.791 3.734 3.751 35,217 -0.02(-0.60%)
Oct 26, 2016 3.746 3.785 3.734 3.774 374,148 +0.03(+0.75%)
Oct 25, 2016 3.768 3.785 3.746 3.746 8,104 -0.02(-0.45%)
Oct 24, 2016 3.780 3.802 3.763 3.763 18,033 -0.01(-0.15%)
Oct 21, 2016 3.746 3.780 3.740 3.768 63,343 +0.02(+0.45%)
Oct 20, 2016 3.757 3.768 3.718 3.751 26,366 -0.02(-0.60%)
Oct 19, 2016 3.746 3.774 3.734 3.774 26,735 +0.04(+1.06%)
Oct 18, 2016 3.712 3.757 3.701 3.734 42,991 +0.03(+0.91%)
Oct 17, 2016 3.740 3.751 3.684 3.701 56,034 -0.03(-0.91%)
Oct 14, 2016 3.763 3.775 3.734 3.734 18,870 -0.02(-0.45%)
Oct 13, 2016 3.734 3.752 3.724 3.751 18,090 -0.01(-0.15%)
Oct 12, 2016 3.746 3.774 3.746 3.757 36,200 -0.01(-0.30%)
Oct 11, 2016 3.819 3.830 3.763 3.768 38,859 -0.07(-1.91%)
Oct 10, 2016 3.808 3.853 3.808 3.842 40,777 +0.03(+0.89%)
Oct 07, 2016 3.796 3.836 3.785 3.808 18,864 -0.01(-0.15%)
Oct 06, 2016 3.836 3.836 3.813 3.813 43,062 -0.04(-1.02%)
Oct 05, 2016 3.836 3.853 3.836 3.853 35,983 +0.02(+0.59%)
Oct 04, 2016 3.870 3.870 3.828 3.830 29,555 -0.03(-0.73%)
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.