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 (%)
Oct 30, 2015 3.284 3.294 3.263 3.278 191,690 -0.01(-0.16%)
Oct 29, 2015 3.315 3.331 3.284 3.284 162,611 -0.06(-1.74%)
Oct 28, 2015 3.278 3.347 3.278 3.342 116,160 +0.06(+1.77%)
Oct 27, 2015 3.331 3.331 3.273 3.284 111,168 -0.07(-2.05%)
Oct 26, 2015 3.400 3.411 3.352 3.352 145,385 -0.07(-2.01%)
Oct 23, 2015 3.421 3.421 3.379 3.421 71,826 +0.03(+0.94%)
Oct 22, 2015 3.379 3.395 3.352 3.389 50,747 +0.05(+1.58%)
Oct 21, 2015 3.358 3.374 3.337 3.337 75,306 -0.01(-0.16%)
Oct 20, 2015 3.347 3.363 3.333 3.342 47,422 +0.01(+0.32%)
Oct 19, 2015 3.358 3.358 3.300 3.331 81,885 -0.02(-0.47%)
Oct 16, 2015 3.331 3.358 3.331 3.347 62,582 -0.01(-0.32%)
Oct 15, 2015 3.315 3.358 3.315 3.358 21,941 +0.05(+1.44%)
Oct 14, 2015 3.315 3.331 3.310 3.310 20,284 -0.02(-0.63%)
Oct 13, 2015 3.339 3.352 3.321 3.331 28,348 -0.02(-0.63%)
Oct 12, 2015 3.352 3.358 3.337 3.352 29,069 +0.01(+0.16%)
Oct 09, 2015 3.342 3.358 3.322 3.347 62,977 +0.02(+0.47%)
Oct 08, 2015 3.289 3.337 3.289 3.331 55,367 +0.03(+0.96%)
Oct 07, 2015 3.294 3.310 3.278 3.300 33,935 +0.03(+0.97%)
Oct 06, 2015 3.210 3.268 3.194 3.268 56,084 +0.05(+1.48%)
Oct 05, 2015 3.183 3.231 3.162 3.220 65,445 +0.06(+2.01%)
Oct 02, 2015 3.093 3.178 3.072 3.157 85,569 +0.05(+1.49%)
Oct 01, 2015 3.141 3.141 3.099 3.110 22,249 -0.01(-0.47%)
Sep 30, 2015 3.099 3.146 3.088 3.125 78,019 +0.03(+1.03%)
Sep 29, 2015 3.072 3.099 3.040 3.093 114,763 +0.02(+0.52%)
Sep 28, 2015 3.162 3.162 3.062 3.077 111,446 -0.08(-2.51%)
Sep 25, 2015 3.183 3.220 3.157 3.157 54,526 -0.02(-0.50%)
Sep 24, 2015 3.173 3.183 3.125 3.173 206,768 -0.01(-0.33%)
Sep 23, 2015 3.162 3.220 3.162 3.183 374,104 +0.00(+0.00%)
Sep 22, 2015 3.226 3.226 3.173 3.183 80,711 -0.06(-1.79%)
Sep 21, 2015 3.241 3.257 3.231 3.241 63,690 +0.00(+0.00%)
Sep 18, 2015 3.263 3.268 3.231 3.241 86,569 -0.03(-0.97%)
Sep 17, 2015 3.278 3.315 3.263 3.273 58,694 -0.00(-0.05%)
Sep 16, 2015 3.252 3.284 3.241 3.275 33,348 +0.03(+1.03%)
Sep 15, 2015 3.236 3.257 3.204 3.241 125,966 +0.02(+0.66%)
Sep 14, 2015 3.236 3.236 3.210 3.220 20,468 -0.02(-0.49%)
Sep 11, 2015 3.241 3.243 3.220 3.236 23,117 +0.00(+0.08%)
Sep 10, 2015 3.241 3.246 3.223 3.233 30,705 -0.01(-0.24%)
Sep 09, 2015 3.288 3.288 3.241 3.241 15,009 -0.02(-0.64%)
Sep 08, 2015 3.220 3.262 3.220 3.262 25,415 +0.07(+2.28%)
Sep 04, 2015 3.231 3.189 3.189 3.189 185,673 -0.07(-2.11%)
Sep 03, 2015 3.267 3.314 3.258 3.258 32,168 +0.02(+0.51%)
Sep 02, 2015 3.231 3.241 3.200 3.241 39,216 +0.03(+0.97%)
Sep 01, 2015 3.267 3.267 3.210 3.210 54,276 -0.08(-2.53%)
Aug 31, 2015 3.283 3.319 3.271 3.293 35,499 +0.01(+0.32%)
Aug 28, 2015 3.252 3.319 3.246 3.283 79,584 +0.04(+1.12%)
Aug 27, 2015 3.226 3.262 3.205 3.246 104,085 +0.08(+2.44%)
Aug 26, 2015 3.174 3.174 3.106 3.169 80,645 +0.03(+1.02%)
Aug 25, 2015 3.163 3.215 3.122 3.137 229,113 +0.04(+1.34%)
Aug 24, 2015 3.116 3.153 2.757 3.096 342,576 -0.13(-4.03%)
Aug 21, 2015 3.267 3.283 3.226 3.226 69,846 -0.07(-2.21%)
Aug 20, 2015 3.351 3.351 3.293 3.298 66,183 -0.07(-2.01%)
Aug 19, 2015 3.387 3.393 3.366 3.366 93,763 -0.04(-1.07%)
Aug 18, 2015 3.413 3.413 3.403 3.403 26,959 -0.03(-0.76%)
Aug 17, 2015 3.398 3.429 3.392 3.429 23,403 +0.01(+0.30%)
Aug 14, 2015 3.397 3.429 3.397 3.418 38,534 +0.00(+0.10%)
Aug 13, 2015 3.408 3.423 3.408 3.415 40,346 -0.00(-0.02%)
Aug 12, 2015 3.382 3.418 3.382 3.415 33,029 -0.00(-0.09%)
Aug 11, 2015 3.408 3.423 3.408 3.418 76,366 -0.02(-0.61%)
Aug 10, 2015 3.423 3.439 3.413 3.439 32,467 +0.05(+1.54%)
Aug 07, 2015 3.403 3.434 3.387 3.387 99,552 -0.03(-0.91%)
Aug 06, 2015 3.449 3.449 3.429 3.418 32,252 -0.03(-0.91%)
Aug 05, 2015 3.449 3.491 3.439 3.449 81,102 +0.01(+0.30%)
Aug 04, 2015 3.434 3.444 3.423 3.439 24,091 -0.01(-0.15%)
Aug 03, 2015 3.449 3.465 3.434 3.444 54,781 -0.02(-0.45%)
Jul 31, 2015 3.449 3.475 3.444 3.460 91,551 +0.02(+0.45%)
Jul 30, 2015 3.444 3.449 3.403 3.444 75,907 +0.00(+0.00%)
Jul 29, 2015 3.429 3.458 3.429 3.444 64,985 +0.00(+0.00%)
Jul 28, 2015 3.434 3.449 3.401 3.444 170,687 +0.03(+0.76%)
Jul 27, 2015 3.439 3.444 3.397 3.418 52,972 -0.05(-1.50%)
Jul 24, 2015 3.533 3.533 3.429 3.470 136,458 -0.04(-1.04%)
Jul 23, 2015 3.522 3.548 3.501 3.507 473,453 -0.03(-0.88%)
Jul 22, 2015 3.501 3.538 3.470 3.538 60,492 +0.03(+0.72%)
Jul 21, 2015 3.559 3.559 3.507 3.513 83,459 -0.04(-1.15%)
Jul 20, 2015 3.595 3.600 3.553 3.553 54,777 -0.04(-1.16%)
Jul 17, 2015 3.616 3.616 3.585 3.595 66,531 -0.02(-0.58%)
Jul 16, 2015 3.652 3.652 3.611 3.616 94,547 -0.02(-0.57%)
Jul 15, 2015 3.642 3.652 3.631 3.637 58,152 -0.01(-0.14%)
Jul 14, 2015 3.600 3.657 3.600 3.642 61,860 +0.03(+0.72%)
Jul 13, 2015 3.590 3.622 3.590 3.616 77,963 +0.03(+0.72%)
Jul 10, 2015 3.564 3.616 3.564 3.590 38,589 +0.05(+1.32%)
Jul 09, 2015 3.564 3.590 3.543 3.543 44,598 +0.00(+0.00%)
Jul 08, 2015 3.590 3.590 3.543 3.543 31,843 -0.08(-2.16%)
Jul 07, 2015 3.616 3.631 3.564 3.621 278,993 -0.01(-0.14%)
Jul 06, 2015 3.647 3.663 3.621 3.626 78,288 -0.06(-1.69%)
Jul 02, 2015 3.694 3.689 3.689 3.689 48,821 -0.02(-0.42%)
Jul 01, 2015 3.709 3.725 3.683 3.704 94,380 +0.02(+0.56%)
Jun 30, 2015 3.694 3.699 3.683 3.683 75,795 -0.03(-0.75%)
Jun 29, 2015 3.741 3.762 3.707 3.711 150,962 -0.07(-1.74%)
Jun 26, 2015 3.798 3.814 3.777 3.777 20,622 -0.03(-0.82%)
Jun 25, 2015 3.824 3.829 3.793 3.808 91,474 -0.02(-0.41%)
Jun 24, 2015 3.840 3.840 3.808 3.824 77,994 -0.01(-0.14%)
Jun 23, 2015 3.814 3.840 3.814 3.829 52,098 +0.01(+0.14%)
Jun 22, 2015 3.808 3.845 3.808 3.824 50,014 +0.03(+0.68%)
Jun 19, 2015 3.808 3.829 3.777 3.798 140,956 -0.02(-0.54%)
Jun 18, 2015 3.814 3.845 3.814 3.819 22,019 +0.01(+0.20%)
Jun 17, 2015 3.803 3.814 3.788 3.811 43,418 +0.00(+0.07%)
Jun 16, 2015 3.793 3.814 3.793 3.808 50,574 +0.01(+0.27%)
Jun 15, 2015 3.782 3.824 3.782 3.798 102,737 -0.02(-0.54%)
Jun 12, 2015 3.834 3.840 3.819 3.819 60,657 -0.08(-2.00%)
Jun 11, 2015 3.912 3.938 3.871 3.897 109,926 -0.01(-0.13%)
Jun 10, 2015 3.845 3.907 3.845 3.902 92,546 +0.05(+1.21%)
Jun 09, 2015 3.840 3.866 3.829 3.855 99,377 +0.00(+0.00%)
Jun 08, 2015 3.871 3.876 3.840 3.855 158,124 -0.03(-0.80%)
Jun 05, 2015 3.876 3.886 3.850 3.886 69,387 +0.01(+0.27%)
Jun 04, 2015 3.886 3.907 3.876 3.876 225,578 -0.03(-0.80%)
Jun 03, 2015 3.907 3.938 3.902 3.907 89,688 -0.00(-0.00%)
Jun 02, 2015 3.912 3.928 3.886 3.907 92,988 -0.01(-0.13%)
Jun 01, 2015 3.938 3.938 3.886 3.912 107,022 +0.01(+0.13%)
May 29, 2015 3.886 3.918 3.881 3.907 142,530 +0.02(+0.54%)
May 28, 2015 3.897 3.918 3.881 3.886 86,007 -0.02(-0.40%)
May 27, 2015 3.902 3.911 3.866 3.902 200,929 +0.03(+0.67%)
May 26, 2015 3.938 3.938 3.876 3.876 89,369 -0.07(-1.84%)
May 22, 2015 3.949 3.949 3.949 3.949 82,265 +0.02(+0.53%)
May 21, 2015 3.907 3.944 3.897 3.928 108,753 +0.01(+0.27%)
May 20, 2015 3.918 3.944 3.907 3.918 60,117 +0.00(+0.00%)
May 19, 2015 3.923 3.949 3.918 3.918 76,735 -0.02(-0.40%)
May 18, 2015 3.897 3.954 3.897 3.933 52,159 +0.03(+0.67%)
May 15, 2015 3.923 3.942 3.902 3.907 46,793 -0.03(-0.79%)
May 14, 2015 3.944 3.954 3.918 3.938 150,101 +0.04(+0.93%)
May 13, 2015 3.918 3.933 3.892 3.902 135,970 -0.05(-1.32%)
May 12, 2015 3.938 3.959 3.902 3.954 247,820 +0.04(+0.93%)
May 11, 2015 3.959 3.959 3.918 3.918 102,535 -0.04(-0.92%)
May 08, 2015 3.928 3.959 3.922 3.954 110,379 +0.04(+1.06%)
May 07, 2015 3.907 3.928 3.871 3.912 86,086 +0.03(+0.67%)
May 06, 2015 3.892 3.923 3.881 3.886 270,261 -0.02(-0.40%)
May 05, 2015 3.933 3.933 3.876 3.902 88,748 -0.03(-0.79%)
May 04, 2015 3.954 3.954 3.928 3.933 89,254 +0.00(+0.00%)
May 01, 2015 3.897 3.938 3.895 3.933 141,043 +0.05(+1.34%)
Apr 30, 2015 3.886 3.897 3.866 3.881 190,729 -0.02(-0.53%)
Apr 29, 2015 3.918 3.918 3.876 3.902 187,436 -0.03(-0.79%)
Apr 28, 2015 3.907 3.970 3.897 3.933 86,244 +0.04(+0.93%)
Apr 27, 2015 3.918 3.933 3.897 3.897 48,759 -0.02(-0.53%)
Apr 24, 2015 3.928 3.933 3.897 3.918 44,459 +0.02(+0.40%)
Apr 23, 2015 3.876 3.907 3.871 3.902 54,168 +0.03(+0.81%)
Apr 22, 2015 3.860 3.886 3.845 3.871 98,011 +0.00(+0.00%)
Apr 21, 2015 3.892 3.892 3.855 3.871 56,805 -0.01(-0.27%)
Apr 20, 2015 3.876 3.897 3.876 3.881 53,735 +0.00(+0.00%)
Apr 17, 2015 3.886 3.886 3.840 3.881 39,744 -0.03(-0.67%)
Apr 16, 2015 3.881 3.907 3.866 3.907 235,331 +0.03(+0.67%)
Apr 15, 2015 3.845 3.892 3.845 3.881 42,751 +0.04(+0.95%)
Apr 14, 2015 3.814 3.860 3.814 3.845 61,503 +0.01(+0.27%)
Apr 13, 2015 3.834 3.860 3.819 3.834 73,431 -0.01(-0.20%)
Apr 10, 2015 3.866 3.871 3.831 3.842 164,133 +0.00(+0.04%)
Apr 09, 2015 3.840 3.841 3.808 3.841 68,478 +0.00(+0.03%)
Apr 08, 2015 3.819 3.840 3.814 3.840 67,646 +0.02(+0.54%)
Apr 07, 2015 3.819 3.819 3.808 3.819 99,375 +0.00(+0.00%)
Apr 06, 2015 3.777 3.840 3.777 3.819 50,460 +0.03(+0.69%)
Apr 02, 2015 3.777 3.793 3.793 3.793 74,961 +0.03(+0.83%)
Apr 01, 2015 3.762 3.782 3.746 3.762 295,707 -0.02(-0.41%)
Mar 31, 2015 3.777 3.793 3.762 3.777 117,843 -0.03(-0.82%)
Mar 30, 2015 3.782 3.819 3.782 3.808 65,925 +0.03(+0.83%)
Mar 27, 2015 3.756 3.782 3.756 3.777 41,799 -0.00(-0.12%)
Mar 26, 2015 3.782 3.798 3.741 3.782 119,951 -0.01(-0.16%)
Mar 25, 2015 3.834 3.855 3.782 3.788 209,050 -0.06(-1.62%)
Mar 24, 2015 3.850 3.860 3.845 3.850 92,208 -0.01(-0.14%)
Mar 23, 2015 3.850 3.866 3.850 3.855 13,475 +0.02(+0.41%)
Mar 20, 2015 3.814 3.850 3.809 3.840 216,256 +0.03(+0.82%)
Mar 19, 2015 3.808 3.808 3.782 3.808 166,528 -0.01(-0.27%)
Mar 18, 2015 3.736 3.824 3.736 3.819 528,248 +0.05(+1.24%)
Mar 17, 2015 3.772 3.772 3.746 3.772 49,182 -0.02(-0.41%)
Mar 16, 2015 3.762 3.803 3.756 3.788 169,668 +0.05(+1.25%)
Mar 13, 2015 3.756 3.756 3.689 3.741 117,422 -0.02(-0.55%)
Mar 12, 2015 3.741 3.772 3.736 3.762 100,638 +0.01(+0.28%)
Mar 11, 2015 3.746 3.756 3.725 3.751 65,318 -0.01(-0.14%)
Mar 10, 2015 3.782 3.782 3.746 3.756 59,692 -0.05(-1.37%)
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.