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

Sprott Focus Trust, Inc. (NQ: FUND )

7.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Sep 30, 2019 4.777 4.827 4.777 4.806 154,314 +0.00(+0.00%)
Sep 27, 2019 4.891 4.891 4.777 4.806 315,845 -0.09(-1.82%)
Sep 26, 2019 4.913 4.920 4.884 4.895 67,298 -0.04(-0.79%)
Sep 25, 2019 4.898 4.934 4.898 4.934 54,702 +0.02(+0.44%)
Sep 24, 2019 4.970 4.984 4.898 4.913 42,003 -0.05(-1.01%)
Sep 23, 2019 4.941 4.963 4.941 4.963 20,660 +0.04(+0.72%)
Sep 20, 2019 4.948 4.970 4.927 4.927 20,757 -0.00(-0.07%)
Sep 19, 2019 4.927 4.991 4.920 4.930 32,813 -0.02(-0.36%)
Sep 18, 2019 4.948 4.977 4.941 4.948 27,032 -0.01(-0.29%)
Sep 17, 2019 4.963 4.977 4.941 4.963 43,320 +0.00(+0.00%)
Sep 16, 2019 4.948 4.977 4.941 4.963 19,551 +0.00(+0.00%)
Sep 13, 2019 4.970 4.977 4.927 4.963 76,857 +0.02(+0.39%)
Sep 12, 2019 4.898 4.943 4.898 4.943 49,294 +0.04(+0.79%)
Sep 11, 2019 4.834 4.926 4.834 4.905 59,568 +0.08(+1.60%)
Sep 10, 2019 4.799 4.827 4.771 4.827 54,251 +0.05(+1.03%)
Sep 09, 2019 4.750 4.813 4.743 4.778 33,898 +0.01(+0.29%)
Sep 06, 2019 4.757 4.771 4.708 4.764 62,138 +0.01(+0.15%)
Sep 05, 2019 4.729 4.771 4.715 4.757 42,822 +0.05(+1.04%)
Sep 04, 2019 4.694 4.715 4.694 4.708 62,728 +0.05(+1.05%)
Sep 03, 2019 4.638 4.673 4.596 4.659 83,045 +0.01(+0.30%)
Aug 30, 2019 4.603 4.672 4.603 4.645 116,580 +0.04(+0.76%)
Aug 29, 2019 4.554 4.645 4.554 4.610 138,457 +0.05(+1.08%)
Aug 28, 2019 4.540 4.575 4.540 4.561 59,381 +0.02(+0.46%)
Aug 27, 2019 4.596 4.631 4.540 4.540 41,954 -0.03(-0.61%)
Aug 26, 2019 4.589 4.624 4.568 4.568 19,706 +0.01(+0.15%)
Aug 23, 2019 4.631 4.631 4.561 4.561 47,458 -0.07(-1.52%)
Aug 22, 2019 4.603 4.687 4.603 4.631 25,412 +0.01(+0.30%)
Aug 21, 2019 4.631 4.659 4.610 4.617 29,802 +0.03(+0.61%)
Aug 20, 2019 4.624 4.666 4.589 4.589 99,026 -0.06(-1.21%)
Aug 19, 2019 4.624 4.666 4.624 4.645 15,370 +0.04(+0.76%)
Aug 16, 2019 4.603 4.659 4.596 4.610 17,102 +0.04(+0.77%)
Aug 15, 2019 4.610 4.610 4.540 4.575 42,663 -0.01(-0.31%)
Aug 14, 2019 4.638 4.673 4.589 4.589 65,474 -0.11(-2.24%)
Aug 13, 2019 4.673 4.729 4.670 4.694 43,878 +0.00(+0.00%)
Aug 12, 2019 4.680 4.694 4.631 4.694 21,011 +0.00(+0.00%)
Aug 09, 2019 4.694 4.722 4.694 4.694 41,615 -0.06(-1.33%)
Aug 08, 2019 4.736 4.771 4.729 4.757 7,191 +0.07(+1.50%)
Aug 07, 2019 4.638 4.694 4.638 4.687 26,300 +0.00(+0.00%)
Aug 06, 2019 4.722 4.722 4.645 4.687 205,047 +0.01(+0.15%)
Aug 05, 2019 4.701 4.715 4.650 4.680 81,164 -0.08(-1.77%)
Aug 02, 2019 4.785 4.785 4.743 4.764 53,444 -0.03(-0.59%)
Aug 01, 2019 4.848 4.877 4.778 4.792 128,010 -0.01(-0.29%)
Jul 31, 2019 4.799 4.863 4.729 4.806 101,383 -0.03(-0.58%)
Jul 30, 2019 4.750 4.834 4.750 4.834 50,219 +0.03(+0.58%)
Jul 29, 2019 4.813 4.827 4.806 4.806 40,657 -0.01(-0.29%)
Jul 26, 2019 4.823 4.837 4.799 4.820 52,874 +0.02(+0.44%)
Jul 25, 2019 4.834 4.834 4.792 4.799 41,977 -0.04(-0.87%)
Jul 24, 2019 4.778 4.863 4.764 4.841 61,900 +0.06(+1.17%)
Jul 23, 2019 4.778 4.799 4.757 4.785 64,454 +0.04(+0.89%)
Jul 22, 2019 4.736 4.778 4.734 4.743 153,406 +0.00(+0.07%)
Jul 19, 2019 4.757 4.776 4.722 4.740 69,406 -0.00(-0.07%)
Jul 18, 2019 4.712 4.751 4.694 4.743 54,087 +0.04(+0.75%)
Jul 17, 2019 4.694 4.715 4.694 4.708 57,998 -0.02(-0.37%)
Jul 16, 2019 4.705 4.757 4.673 4.726 90,217 +0.00(+0.07%)
Jul 15, 2019 4.722 4.757 4.701 4.722 108,616 -0.02(-0.37%)
Jul 12, 2019 4.708 4.743 4.708 4.740 60,713 +0.05(+0.97%)
Jul 11, 2019 4.701 4.720 4.666 4.694 30,691 -0.01(-0.15%)
Jul 10, 2019 4.659 4.708 4.658 4.701 41,919 +0.06(+1.21%)
Jul 09, 2019 4.610 4.659 4.603 4.645 244,579 +0.00(+0.00%)
Jul 08, 2019 4.694 4.694 4.631 4.645 30,372 -0.04(-0.91%)
Jul 05, 2019 4.673 4.694 4.638 4.688 39,762 -0.01(-0.13%)
Jul 03, 2019 4.701 4.712 4.673 4.694 56,152 +0.01(+0.15%)
Jul 02, 2019 4.708 4.736 4.687 4.687 27,600 -0.04(-0.74%)
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.