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 (%)
May 31, 2017 4.397 4.397 4.376 4.380 10,990 -0.03(-0.66%)
May 30, 2017 4.403 4.421 4.396 4.409 15,553 +0.01(+0.26%)
May 26, 2017 4.421 4.421 4.389 4.397 43,949 -0.01(-0.13%)
May 25, 2017 4.433 4.458 4.403 4.403 21,658 -0.01(-0.13%)
May 24, 2017 4.397 4.450 4.397 4.409 14,466 -0.02(-0.39%)
May 23, 2017 4.467 4.467 4.421 4.427 49,158 -0.03(-0.78%)
May 22, 2017 4.461 4.461 4.435 4.461 20,205 +0.03(+0.66%)
May 19, 2017 4.404 4.438 4.403 4.432 23,203 +0.05(+1.20%)
May 18, 2017 4.339 4.397 4.339 4.380 46,170 +0.01(+0.13%)
May 17, 2017 4.403 4.403 4.367 4.374 58,873 -0.04(-0.92%)
May 16, 2017 4.403 4.429 4.392 4.415 61,167 +0.01(+0.13%)
May 15, 2017 4.444 4.450 4.409 4.409 22,760 +0.03(+0.66%)
May 12, 2017 4.380 4.403 4.380 4.380 48,360 +0.01(+0.13%)
May 11, 2017 4.417 4.421 4.374 4.374 29,685 -0.01(-0.27%)
May 10, 2017 4.371 4.386 4.369 4.386 7,598 +0.02(+0.40%)
May 09, 2017 4.363 4.380 4.363 4.368 63,439 -0.01(-0.13%)
May 08, 2017 4.357 4.375 4.351 4.374 36,144 +0.00(+0.00%)
May 05, 2017 4.357 4.374 4.333 4.374 79,185 +0.03(+0.80%)
May 04, 2017 4.369 4.374 4.339 4.339 44,750 -0.05(-1.19%)
May 03, 2017 4.386 4.403 4.374 4.392 34,954 +0.02(+0.40%)
May 02, 2017 4.368 4.397 4.368 4.374 52,048 -0.01(-0.27%)
May 01, 2017 4.408 4.408 4.380 4.386 12,527 +0.01(+0.13%)
Apr 28, 2017 4.380 4.392 4.368 4.380 23,984 -0.03(-0.66%)
Apr 27, 2017 4.380 4.415 4.380 4.409 36,072 +0.01(+0.13%)
Apr 26, 2017 4.386 4.416 4.386 4.403 51,845 -0.02(-0.39%)
Apr 25, 2017 4.386 4.427 4.380 4.421 80,875 +0.01(+0.13%)
Apr 24, 2017 4.397 4.415 4.392 4.415 57,094 +0.03(+0.80%)
Apr 21, 2017 4.392 4.392 4.351 4.380 43,146 +0.00(+0.00%)
Apr 20, 2017 4.368 4.397 4.343 4.380 127,020 +0.03(+0.80%)
Apr 19, 2017 4.345 4.374 4.333 4.345 110,987 -0.02(-0.40%)
Apr 18, 2017 4.374 4.380 4.304 4.363 61,672 -0.01(-0.13%)
Apr 17, 2017 4.363 4.403 4.363 4.368 20,099 +0.01(+0.13%)
Apr 13, 2017 4.368 4.386 4.345 4.363 50,886 +0.01(+0.13%)
Apr 12, 2017 4.392 4.392 4.351 4.357 20,245 -0.03(-0.79%)
Apr 11, 2017 4.374 4.397 4.339 4.392 31,655 +0.03(+0.67%)
Apr 10, 2017 4.368 4.386 4.339 4.363 10,782 +0.01(+0.13%)
Apr 07, 2017 4.333 4.357 4.311 4.357 11,577 +0.03(+0.81%)
Apr 06, 2017 4.328 4.328 4.304 4.322 37,134 +0.02(+0.41%)
Apr 05, 2017 4.333 4.368 4.304 4.304 66,630 -0.01(-0.27%)
Apr 04, 2017 4.299 4.316 4.287 4.316 101,175 +0.02(+0.40%)
Apr 03, 2017 4.304 4.304 4.287 4.299 35,937 -0.02(-0.54%)
Mar 31, 2017 4.293 4.322 4.269 4.322 57,247 +0.04(+0.95%)
Mar 30, 2017 4.264 4.287 4.264 4.281 115,795 +0.00(+0.00%)
Mar 29, 2017 4.269 4.286 4.252 4.281 66,040 -0.01(-0.14%)
Mar 28, 2017 4.258 4.287 4.246 4.287 44,659 +0.05(+1.10%)
Mar 27, 2017 4.235 4.258 4.235 4.240 47,239 -0.03(-0.82%)
Mar 24, 2017 4.293 4.293 4.240 4.275 27,732 +0.01(+0.14%)
Mar 23, 2017 4.269 4.281 4.269 4.269 14,219 +0.01(+0.27%)
Mar 22, 2017 4.275 4.275 4.235 4.258 28,344 -0.02(-0.41%)
Mar 21, 2017 4.293 4.293 4.264 4.275 91,352 +0.01(+0.14%)
Mar 20, 2017 4.293 4.293 4.235 4.269 22,526 -0.01(-0.14%)
Mar 17, 2017 4.275 4.275 4.229 4.275 26,362 +0.02(+0.41%)
Mar 16, 2017 4.229 4.258 4.217 4.258 18,328 +0.05(+1.24%)
Mar 15, 2017 4.211 4.223 4.165 4.205 83,146 +0.01(+0.28%)
Mar 14, 2017 4.182 4.200 4.153 4.194 67,426 -0.02(-0.41%)
Mar 13, 2017 4.200 4.217 4.188 4.211 58,755 +0.03(+0.70%)
Mar 10, 2017 4.194 4.194 4.154 4.182 42,604 +0.01(+0.14%)
Mar 09, 2017 4.245 4.245 4.159 4.176 54,625 -0.05(-1.22%)
Mar 08, 2017 4.251 4.260 4.228 4.228 21,694 -0.01(-0.14%)
Mar 07, 2017 4.240 4.251 4.228 4.234 35,376 -0.01(-0.14%)
Mar 06, 2017 4.291 4.305 4.240 4.240 103,301 -0.05(-1.20%)
Mar 03, 2017 4.331 4.343 4.280 4.291 59,631 -0.05(-1.06%)
Mar 02, 2017 4.354 4.356 4.337 4.337 58,353 -0.04(-0.92%)
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.