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 (%)
Oct 31, 2018 4.343 4.350 4.317 4.330 53,986 +0.02(+0.45%)
Oct 30, 2018 4.298 4.317 4.292 4.311 45,751 +0.03(+0.60%)
Oct 29, 2018 4.337 4.376 4.266 4.285 84,220 -0.04(-0.90%)
Oct 26, 2018 4.350 4.350 4.292 4.324 91,421 -0.08(-1.90%)
Oct 25, 2018 4.388 4.421 4.388 4.408 66,667 +0.05(+1.04%)
Oct 24, 2018 4.453 4.459 4.363 4.363 261,397 -0.09(-1.96%)
Oct 23, 2018 4.408 4.466 4.395 4.450 84,214 -0.03(-0.65%)
Oct 22, 2018 4.530 4.530 4.479 4.479 32,590 -0.06(-1.28%)
Oct 19, 2018 4.505 4.537 4.489 4.537 24,482 +0.05(+1.15%)
Oct 18, 2018 4.524 4.543 4.485 4.485 33,128 -0.06(-1.28%)
Oct 17, 2018 4.537 4.550 4.505 4.543 47,074 +0.00(+0.00%)
Oct 16, 2018 4.505 4.543 4.505 4.543 101,711 +0.06(+1.44%)
Oct 15, 2018 4.453 4.524 4.453 4.479 97,196 +0.03(+0.58%)
Oct 12, 2018 4.524 4.524 4.408 4.453 102,268 -0.01(-0.14%)
Oct 11, 2018 4.518 4.520 4.440 4.459 133,483 -0.05(-1.00%)
Oct 10, 2018 4.537 4.590 4.499 4.505 204,432 -0.07(-1.55%)
Oct 09, 2018 4.576 4.576 4.569 4.576 60,615 +0.01(+0.14%)
Oct 08, 2018 4.589 4.601 4.547 4.569 88,826 -0.03(-0.70%)
Oct 05, 2018 4.724 4.724 4.595 4.601 114,354 -0.11(-2.33%)
Oct 04, 2018 4.743 4.743 4.692 4.711 323,015 -0.06(-1.22%)
Oct 03, 2018 4.763 4.769 4.731 4.769 74,630 +0.03(+0.64%)
Oct 02, 2018 4.743 4.756 4.737 4.739 38,169 -0.01(-0.25%)
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.