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

Sprott Focus Trust, Inc. (NQ: FUND )

7.760 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 8, 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 (%)
May 31, 2018 4.988 4.988 4.951 4.976 47,337 +0.01(+0.25%)
May 30, 2018 4.944 5.001 4.938 4.963 44,598 +0.02(+0.38%)
May 29, 2018 5.007 5.007 4.919 4.944 61,081 -0.03(-0.63%)
May 25, 2018 4.976 4.976 4.976 0 -0.01(-0.13%)
May 24, 2018 4.951 4.994 4.932 4.982 36,090 +0.02(+0.50%)
May 23, 2018 4.963 4.982 4.957 4.957 64,382 -0.02(-0.38%)
May 22, 2018 5.013 5.013 4.976 4.976 33,218 -0.04(-0.75%)
May 21, 2018 5.013 5.032 4.994 5.013 121,268 +0.03(+0.63%)
May 18, 2018 4.982 4.994 4.951 4.982 47,822 -0.01(-0.13%)
May 17, 2018 4.982 4.994 4.970 4.988 42,898 +0.04(+0.76%)
May 16, 2018 4.944 4.981 4.926 4.951 49,142 +0.01(+0.13%)
May 15, 2018 4.926 4.944 4.896 4.944 26,369 -0.01(-0.13%)
May 14, 2018 4.961 4.963 4.951 4.951 32,118 +0.01(+0.13%)
May 11, 2018 4.938 4.944 4.919 4.944 61,563 +0.02(+0.38%)
May 10, 2018 4.851 4.926 4.832 4.926 40,886 +0.05(+1.02%)
May 09, 2018 4.838 4.876 4.838 4.876 25,568 +0.05(+1.03%)
May 08, 2018 4.832 4.838 4.795 4.826 60,799 -0.01(-0.27%)
May 07, 2018 4.832 4.850 4.808 4.839 39,590 +0.03(+0.53%)
May 04, 2018 4.745 4.838 4.745 4.813 105,467 +0.04(+0.78%)
May 03, 2018 4.781 4.801 4.751 4.776 106,071 -0.00(-0.07%)
May 02, 2018 4.807 4.807 4.775 4.779 79,939 -0.05(-1.10%)
May 01, 2018 4.807 4.832 4.776 4.832 44,503 +0.02(+0.39%)
Apr 30, 2018 4.813 4.860 4.808 4.813 55,511 -0.01(-0.13%)
Apr 27, 2018 4.838 4.838 4.809 4.819 91,142 +0.01(+0.13%)
Apr 26, 2018 4.801 4.826 4.782 4.813 236,210 +0.02(+0.52%)
Apr 25, 2018 4.819 4.819 4.776 4.788 103,713 -0.02(-0.52%)
Apr 24, 2018 4.858 4.858 4.813 4.813 37,601 -0.03(-0.64%)
Apr 23, 2018 4.882 4.882 4.826 4.844 143,057 -0.04(-0.90%)
Apr 20, 2018 4.888 4.888 4.844 4.888 55,327 -0.01(-0.13%)
Apr 19, 2018 4.932 4.938 4.888 4.894 145,731 -0.05(-1.01%)
Apr 18, 2018 4.988 4.988 4.938 4.944 85,835 +0.00(+0.00%)
Apr 17, 2018 4.948 4.949 4.932 4.944 112,877 +0.02(+0.51%)
Apr 16, 2018 4.936 4.944 4.919 4.919 83,509 +0.00(+0.00%)
Apr 13, 2018 5.013 5.013 4.873 4.919 36,140 +0.03(+0.64%)
Apr 12, 2018 4.857 4.914 4.857 4.888 62,748 +0.02(+0.38%)
Apr 11, 2018 4.795 4.894 4.795 4.869 91,823 -0.02(-0.38%)
Apr 10, 2018 4.863 4.932 4.863 4.888 47,157 +0.05(+1.03%)
Apr 09, 2018 4.869 4.869 4.838 4.838 92,811 -0.02(-0.51%)
Apr 06, 2018 4.866 4.888 4.838 4.863 26,212 -0.01(-0.26%)
Apr 05, 2018 4.869 4.899 4.869 4.876 64,963 +0.01(+0.13%)
Apr 04, 2018 4.782 4.882 4.782 4.869 289,766 +0.04(+0.91%)
Apr 03, 2018 4.857 4.857 4.819 4.826 59,605 +0.01(+0.13%)
Apr 02, 2018 4.851 4.869 4.776 4.819 67,727 -0.04(-0.90%)
Mar 29, 2018 4.863 4.863 4.863 0 +0.00(+0.00%)
Mar 28, 2018 4.901 4.901 4.862 4.863 45,576 -0.02(-0.51%)
Mar 27, 2018 4.969 4.969 4.870 4.888 29,331 -0.03(-0.63%)
Mar 26, 2018 4.938 4.944 4.894 4.919 82,817 +0.02(+0.49%)
Mar 23, 2018 4.969 4.969 4.894 4.895 51,750 -0.09(-1.74%)
Mar 22, 2018 5.001 5.014 4.969 4.982 29,058 -0.06(-1.24%)
Mar 21, 2018 5.031 5.075 5.028 5.044 114,846 +0.04(+0.75%)
Mar 20, 2018 4.988 5.038 4.988 5.007 96,220 +0.03(+0.63%)
Mar 19, 2018 5.014 5.024 4.963 4.976 48,663 -0.04(-0.87%)
Mar 16, 2018 5.013 5.050 5.013 5.019 60,145 +0.01(+0.12%)
Mar 15, 2018 5.069 5.069 5.007 5.013 49,993 -0.04(-0.74%)
Mar 14, 2018 5.082 5.182 5.034 5.050 83,668 -0.03(-0.63%)
Mar 13, 2018 5.101 5.113 5.070 5.082 166,999 +0.00(+0.00%)
Mar 12, 2018 5.101 5.101 5.058 5.082 167,340 +0.04(+0.85%)
Mar 09, 2018 5.033 5.058 4.990 5.039 161,098 +0.10(+1.99%)
Mar 08, 2018 5.156 5.156 4.918 4.941 98,286 +0.05(+1.01%)
Mar 07, 2018 4.898 4.929 4.892 4.892 35,290 -0.02(-0.38%)
Mar 06, 2018 4.910 4.916 4.884 4.910 15,064 +0.01(+0.25%)
Mar 05, 2018 4.856 4.898 4.855 4.898 30,788 +0.02(+0.50%)
Mar 02, 2018 4.824 4.886 4.800 4.873 75,020 +0.03(+0.63%)
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.