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

Sprott Focus Trust, Inc. (NQ: FUND )

7.860 +0.100 (+1.29%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 9, 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 (%)
Jun 30, 2020 4.360 4.458 4.360 4.451 41,911 +0.08(+1.90%)
Jun 29, 2020 4.345 4.383 4.308 4.368 36,878 +0.05(+1.22%)
Jun 26, 2020 4.375 4.383 4.315 4.315 29,427 -0.09(-2.05%)
Jun 25, 2020 4.345 4.406 4.311 4.406 47,936 +0.04(+0.86%)
Jun 24, 2020 4.443 4.443 4.330 4.368 19,976 -0.10(-2.20%)
Jun 23, 2020 4.489 4.519 4.458 4.466 41,153 +0.02(+0.34%)
Jun 22, 2020 4.428 4.458 4.391 4.451 36,174 +0.03(+0.68%)
Jun 19, 2020 4.421 4.489 4.398 4.421 56,867 -0.00(-0.09%)
Jun 18, 2020 4.451 4.451 4.406 4.425 56,114 -0.03(-0.59%)
Jun 17, 2020 4.511 4.519 4.451 4.451 44,455 -0.04(-0.84%)
Jun 16, 2020 4.519 4.581 4.451 4.489 103,384 +0.05(+1.02%)
Jun 15, 2020 4.240 4.458 4.240 4.443 39,317 +0.06(+1.38%)
Jun 12, 2020 4.443 4.496 4.315 4.383 93,452 +0.01(+0.33%)
Jun 11, 2020 4.472 4.546 4.331 4.368 106,583 -0.27(-5.75%)
Jun 10, 2020 4.679 4.689 4.620 4.635 100,446 -0.06(-1.26%)
Jun 09, 2020 4.679 4.709 4.633 4.694 65,999 -0.04(-0.78%)
Jun 08, 2020 4.687 4.735 4.657 4.731 112,932 +0.11(+2.40%)
Jun 05, 2020 4.613 4.657 4.613 4.620 145,864 +0.14(+3.14%)
Jun 04, 2020 4.487 4.517 4.442 4.480 108,220 -0.01(-0.33%)
Jun 03, 2020 4.480 4.494 4.420 4.494 63,251 +0.07(+1.68%)
Jun 02, 2020 4.413 4.420 4.361 4.420 66,077 +0.03(+0.67%)
Jun 01, 2020 4.331 4.405 4.309 4.391 46,168 +0.05(+1.19%)
May 29, 2020 4.302 4.346 4.302 4.339 15,666 +0.01(+0.34%)
May 28, 2020 4.361 4.387 4.272 4.324 94,977 -0.03(-0.68%)
May 27, 2020 4.361 4.376 4.257 4.354 214,855 +0.05(+1.20%)
May 26, 2020 4.302 4.346 4.272 4.302 124,384 +0.07(+1.75%)
May 22, 2020 4.268 4.268 4.220 4.228 17,827 -0.04(-1.04%)
May 21, 2020 4.268 4.287 4.246 4.272 35,963 +0.01(+0.28%)
May 20, 2020 4.294 4.339 4.255 4.260 96,895 +0.01(+0.24%)
May 19, 2020 4.198 4.309 4.186 4.250 47,611 +0.05(+1.23%)
May 18, 2020 4.050 4.228 4.050 4.198 48,356 +0.16(+3.86%)
May 15, 2020 3.946 4.050 3.895 4.042 42,273 +0.01(+0.17%)
May 14, 2020 3.969 4.035 3.909 4.035 23,909 +0.04(+0.93%)
May 13, 2020 4.093 4.117 3.995 3.998 40,039 -0.16(-3.74%)
May 12, 2020 4.250 4.250 4.146 4.154 27,521 -0.08(-1.92%)
May 11, 2020 4.206 4.243 4.176 4.235 30,543 -0.01(-0.17%)
May 08, 2020 4.183 4.243 4.161 4.243 62,127 +0.13(+3.24%)
May 07, 2020 4.080 4.146 4.080 4.109 34,807 +0.05(+1.28%)
May 06, 2020 4.109 4.117 4.035 4.057 41,141 -0.05(-1.26%)
May 05, 2020 4.117 4.176 4.095 4.109 40,151 +0.04(+0.91%)
May 04, 2020 3.998 4.072 3.983 4.072 94,867 +0.01(+0.18%)
May 01, 2020 4.109 4.109 4.035 4.065 60,911 -0.12(-2.83%)
Apr 30, 2020 4.228 4.275 4.176 4.183 240,365 -0.12(-2.75%)
Apr 29, 2020 4.213 4.317 4.198 4.302 101,852 +0.19(+4.50%)
Apr 28, 2020 4.161 4.168 4.117 4.117 77,228 +0.03(+0.72%)
Apr 27, 2020 4.072 4.090 4.065 4.087 45,962 +0.04(+1.10%)
Apr 24, 2020 4.028 4.050 3.983 4.043 69,960 +0.05(+1.30%)
Apr 23, 2020 3.991 4.063 3.976 3.991 38,632 +0.02(+0.56%)
Apr 22, 2020 3.969 3.998 3.954 3.969 91,035 +0.05(+1.32%)
Apr 21, 2020 3.887 3.917 3.880 3.917 22,441 -0.08(-2.04%)
Apr 20, 2020 3.998 4.043 3.932 3.998 37,519 -0.04(-0.92%)
Apr 17, 2020 3.998 4.057 3.983 4.035 33,764 +0.02(+0.55%)
Apr 16, 2020 3.954 4.013 3.917 4.013 51,769 +0.06(+1.50%)
Apr 15, 2020 3.954 3.998 3.927 3.954 26,510 -0.16(-3.78%)
Apr 14, 2020 4.072 4.139 4.035 4.109 42,605 +0.13(+3.16%)
Apr 13, 2020 4.072 4.072 3.954 3.983 57,845 -0.07(-1.65%)
Apr 09, 2020 3.991 4.154 3.991 4.050 165,312 +0.16(+4.19%)
Apr 08, 2020 3.798 3.909 3.798 3.887 79,794 +0.09(+2.34%)
Apr 07, 2020 3.872 3.954 3.747 3.798 100,870 +0.12(+3.22%)
Apr 06, 2020 3.561 3.721 3.561 3.680 30,477 +0.19(+5.52%)
Apr 03, 2020 3.487 3.595 3.444 3.487 81,575 -0.04(-1.05%)
Apr 02, 2020 3.421 3.591 3.421 3.524 48,256 +0.01(+0.21%)
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.