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 UNCHANGED
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 (%)
Dec 31, 2019 5.314 5.372 5.314 5.335 107,183 +0.03(+0.55%)
Dec 30, 2019 5.292 5.321 5.263 5.306 27,255 -0.03(-0.54%)
Dec 27, 2019 5.328 5.335 5.299 5.335 25,106 +0.03(+0.55%)
Dec 26, 2019 5.350 5.354 5.299 5.306 26,164 -0.01(-0.27%)
Dec 24, 2019 5.306 5.327 5.270 5.321 6,345 +0.03(+0.55%)
Dec 23, 2019 5.256 5.292 5.248 5.292 62,147 +0.04(+0.69%)
Dec 20, 2019 5.221 5.256 5.204 5.256 36,831 +0.00(+0.00%)
Dec 19, 2019 5.234 5.256 5.205 5.256 37,130 +0.04(+0.80%)
Dec 18, 2019 5.212 5.234 5.176 5.214 6,349 -0.01(-0.11%)
Dec 17, 2019 5.212 5.219 5.154 5.219 38,005 +0.03(+0.56%)
Dec 16, 2019 5.111 5.205 5.111 5.190 71,498 +0.05(+0.99%)
Dec 13, 2019 5.154 5.158 5.138 5.140 38,348 -0.01(-0.28%)
Dec 12, 2019 5.132 5.169 5.089 5.154 40,812 +0.06(+1.23%)
Dec 11, 2019 5.070 5.092 5.042 5.092 51,676 +0.02(+0.42%)
Dec 10, 2019 5.070 5.092 5.029 5.070 193,386 +0.00(+0.00%)
Dec 09, 2019 5.085 5.099 5.027 5.070 49,531 -0.02(-0.42%)
Dec 06, 2019 5.056 5.092 5.046 5.092 36,319 +0.06(+1.28%)
Dec 05, 2019 5.035 5.035 4.988 5.027 86,542 -0.01(-0.14%)
Dec 04, 2019 5.022 5.045 5.003 5.035 19,226 +0.04(+0.86%)
Dec 03, 2019 4.992 4.999 4.935 4.992 60,216 -0.03(-0.57%)
Dec 02, 2019 5.006 5.026 4.992 5.020 50,901 +0.01(+0.28%)
Nov 29, 2019 5.042 5.042 5.006 5.006 2,243 -0.04(-0.71%)
Nov 27, 2019 4.999 5.063 4.999 5.042 153,551 +0.04(+0.86%)
Nov 26, 2019 5.013 5.013 4.949 4.999 19,799 -0.03(-0.57%)
Nov 25, 2019 4.992 5.027 4.970 5.027 76,405 +0.04(+0.86%)
Nov 22, 2019 4.942 4.999 4.942 4.985 40,947 +0.06(+1.30%)
Nov 21, 2019 4.985 4.992 4.920 4.920 18,344 -0.05(-1.00%)
Nov 20, 2019 4.970 4.997 4.963 4.970 23,984 -0.01(-0.29%)
Nov 19, 2019 4.985 5.006 4.983 4.985 27,295 -0.03(-0.57%)
Nov 18, 2019 5.006 5.013 4.985 5.013 32,004 +0.00(+0.00%)
Nov 15, 2019 5.013 5.013 5.006 5.013 94,655 +0.00(+0.00%)
Nov 14, 2019 5.035 5.035 5.006 5.013 68,684 -0.04(-0.71%)
Nov 13, 2019 5.063 5.063 5.018 5.049 30,502 -0.02(-0.42%)
Nov 12, 2019 5.099 5.099 5.066 5.070 38,361 +0.01(+0.14%)
Nov 11, 2019 5.049 5.085 5.006 5.063 35,416 -0.02(-0.42%)
Nov 08, 2019 5.070 5.085 5.049 5.085 49,501 +0.01(+0.14%)
Nov 07, 2019 5.056 5.077 5.049 5.077 67,866 +0.04(+0.85%)
Nov 06, 2019 5.049 5.049 5.020 5.035 28,381 -0.02(-0.42%)
Nov 05, 2019 4.999 5.063 4.999 5.056 62,013 +0.05(+1.00%)
Nov 04, 2019 5.027 5.027 4.997 5.006 27,177 +0.02(+0.43%)
Nov 01, 2019 4.913 4.985 4.913 4.985 30,570 +0.08(+1.60%)
Oct 31, 2019 4.913 4.920 4.892 4.906 38,247 -0.02(-0.43%)
Oct 30, 2019 4.913 4.938 4.906 4.928 40,618 +0.00(+0.00%)
Oct 29, 2019 4.920 4.942 4.913 4.928 38,599 +0.00(+0.00%)
Oct 28, 2019 4.922 4.960 4.922 4.928 58,876 +0.03(+0.58%)
Oct 25, 2019 4.885 4.935 4.885 4.899 19,632 +0.02(+0.44%)
Oct 24, 2019 4.814 4.878 4.814 4.878 57,826 +0.07(+1.48%)
Oct 23, 2019 4.799 4.809 4.764 4.806 40,482 +0.04(+0.75%)
Oct 22, 2019 4.771 4.806 4.758 4.771 12,580 +0.01(+0.21%)
Oct 21, 2019 4.742 4.778 4.742 4.761 12,690 +0.03(+0.69%)
Oct 18, 2019 4.735 4.746 4.712 4.728 13,882 -0.01(-0.30%)
Oct 17, 2019 4.749 4.749 4.707 4.742 73,826 +0.02(+0.45%)
Oct 16, 2019 4.742 4.749 4.721 4.721 20,759 -0.02(-0.45%)
Oct 15, 2019 4.742 4.778 4.735 4.742 44,980 +0.01(+0.30%)
Oct 14, 2019 4.735 4.771 4.721 4.728 30,305 -0.01(-0.30%)
Oct 11, 2019 4.728 4.764 4.728 4.742 31,411 +0.05(+1.06%)
Oct 10, 2019 4.650 4.709 4.650 4.692 75,415 +0.03(+0.61%)
Oct 09, 2019 4.664 4.764 4.600 4.664 110,092 +0.01(+0.15%)
Oct 08, 2019 4.678 4.714 4.621 4.657 98,643 -0.03(-0.61%)
Oct 07, 2019 4.721 4.764 4.650 4.685 84,322 -0.07(-1.50%)
Oct 04, 2019 4.728 4.756 4.707 4.756 24,259 +0.04(+0.91%)
Oct 03, 2019 4.657 4.747 4.607 4.714 126,882 +0.04(+0.92%)
Oct 02, 2019 4.714 4.724 4.642 4.671 63,299 -0.09(-1.80%)
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.