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 (%)
Dec 31, 2015 3.114 3.130 3.130 3.130 119,318 +0.01(+0.17%)
Dec 30, 2015 3.130 3.147 3.125 3.125 108,399 -0.02(-0.69%)
Dec 29, 2015 3.130 3.157 3.120 3.147 212,825 +0.00(+0.00%)
Dec 28, 2015 3.157 3.157 3.114 3.147 36,490 -0.02(-0.68%)
Dec 24, 2015 3.136 3.168 3.168 3.168 83,003 +0.03(+1.03%)
Dec 23, 2015 3.098 3.152 3.098 3.136 37,066 +0.04(+1.40%)
Dec 22, 2015 3.060 3.093 3.060 3.093 87,884 +0.02(+0.70%)
Dec 21, 2015 3.050 3.071 3.039 3.071 293,344 +0.04(+1.25%)
Dec 18, 2015 3.044 3.044 3.023 3.033 151,856 -0.01(-0.18%)
Dec 17, 2015 3.071 3.071 3.033 3.039 252,085 -0.02(-0.71%)
Dec 16, 2015 3.012 3.060 2.996 3.060 347,860 +0.06(+1.98%)
Dec 15, 2015 3.017 3.039 2.996 3.001 676,763 +0.01(+0.36%)
Dec 14, 2015 3.033 3.055 2.979 2.990 314,855 -0.06(-1.95%)
Dec 11, 2015 3.103 3.131 3.028 3.050 461,692 -0.08(-2.42%)
Dec 10, 2015 3.104 3.153 3.104 3.125 164,603 +0.01(+0.17%)
Dec 09, 2015 3.162 3.173 3.114 3.120 45,098 -0.03(-0.84%)
Dec 08, 2015 3.162 3.162 3.125 3.146 104,709 -0.03(-0.83%)
Dec 07, 2015 3.215 3.215 3.157 3.173 110,326 -0.03(-0.99%)
Dec 04, 2015 3.189 3.226 3.183 3.204 66,483 +0.03(+0.83%)
Dec 03, 2015 3.210 3.210 3.173 3.178 52,661 -0.03(-0.82%)
Dec 02, 2015 3.247 3.247 3.204 3.204 75,656 -0.03(-0.98%)
Dec 01, 2015 3.241 3.252 3.241 3.236 102,941 +0.02(+0.49%)
Nov 30, 2015 3.247 3.247 3.204 3.220 44,716 +0.00(+0.00%)
Nov 27, 2015 3.239 3.239 3.210 3.220 6,078 +0.00(+0.00%)
Nov 25, 2015 3.204 3.220 3.220 3.220 86,615 +0.02(+0.50%)
Nov 24, 2015 3.173 3.210 3.167 3.204 110,748 +0.01(+0.33%)
Nov 23, 2015 3.194 3.217 3.178 3.194 99,076 -0.02(-0.49%)
Nov 20, 2015 3.202 3.231 3.189 3.210 83,918 +0.02(+0.50%)
Nov 19, 2015 3.189 3.209 3.167 3.194 41,815 +0.01(+0.17%)
Nov 18, 2015 3.162 3.199 3.151 3.189 166,248 +0.03(+0.84%)
Nov 17, 2015 3.163 3.184 3.162 3.162 56,693 -0.02(-0.50%)
Nov 16, 2015 3.154 3.178 3.146 3.178 103,212 +0.03(+1.01%)
Nov 13, 2015 3.167 3.178 3.125 3.146 207,793 -0.04(-1.16%)
Nov 12, 2015 3.231 3.231 3.162 3.183 155,463 -0.05(-1.47%)
Nov 11, 2015 3.305 3.307 3.226 3.231 127,536 -0.07(-2.24%)
Nov 10, 2015 3.263 3.305 3.263 3.305 140,589 +0.03(+0.81%)
Nov 09, 2015 3.337 3.347 3.273 3.278 279,754 -0.09(-2.67%)
Nov 06, 2015 3.379 3.379 3.331 3.368 191,750 -0.01(-0.16%)
Nov 05, 2015 3.379 3.389 3.358 3.374 121,182 +0.02(+0.47%)
Nov 04, 2015 3.368 3.384 3.342 3.358 338,976 -0.01(-0.16%)
Nov 03, 2015 3.305 3.379 3.305 3.363 84,907 +0.04(+1.11%)
Nov 02, 2015 3.300 3.342 3.252 3.326 82,172 +0.05(+1.45%)
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%)
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.