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 UNCHANGED
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 (%)
Aug 31, 2020 4.753 4.768 4.731 4.731 10,359 -0.02(-0.48%)
Aug 28, 2020 4.701 4.753 4.701 4.753 42,279 +0.04(+0.80%)
Aug 27, 2020 4.731 4.731 4.678 4.716 62,765 +0.02(+0.32%)
Aug 26, 2020 4.693 4.708 4.663 4.701 50,678 -0.01(-0.16%)
Aug 25, 2020 4.716 4.730 4.663 4.708 43,310 -0.01(-0.16%)
Aug 24, 2020 4.753 4.791 4.693 4.716 54,621 +0.00(+0.00%)
Aug 21, 2020 4.716 4.731 4.693 4.716 32,604 -0.02(-0.48%)
Aug 20, 2020 4.708 4.738 4.678 4.738 85,626 -0.02(-0.48%)
Aug 19, 2020 4.784 4.791 4.738 4.761 69,592 -0.03(-0.63%)
Aug 18, 2020 4.821 4.821 4.784 4.791 116,709 -0.04(-0.78%)
Aug 17, 2020 4.863 4.863 4.806 4.829 108,138 +0.02(+0.31%)
Aug 14, 2020 4.821 4.833 4.791 4.814 49,171 -0.02(-0.39%)
Aug 13, 2020 4.844 4.897 4.806 4.833 57,285 -0.05(-1.00%)
Aug 12, 2020 4.904 4.904 4.844 4.882 42,767 +0.02(+0.31%)
Aug 11, 2020 4.965 4.965 4.867 4.867 83,740 -0.05(-0.92%)
Aug 10, 2020 4.851 4.919 4.842 4.912 68,878 +0.08(+1.56%)
Aug 07, 2020 4.768 4.836 4.768 4.836 64,943 +0.00(+0.00%)
Aug 06, 2020 4.806 4.836 4.772 4.836 68,959 +0.02(+0.47%)
Aug 05, 2020 4.776 4.814 4.768 4.814 54,279 +0.07(+1.51%)
Aug 04, 2020 4.738 4.746 4.701 4.742 60,321 +0.02(+0.40%)
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.