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 -0.010 (-0.13%)
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 (%)
Feb 28, 2018 4.940 4.949 4.879 4.897 68,296 -0.06(-1.12%)
Feb 27, 2018 4.975 4.977 4.940 4.953 69,949 -0.03(-0.62%)
Feb 26, 2018 4.940 4.983 4.940 4.983 67,298 +0.06(+1.12%)
Feb 23, 2018 4.942 4.959 4.916 4.928 38,904 +0.01(+0.25%)
Feb 22, 2018 4.940 4.940 4.903 4.916 40,487 +0.01(+0.13%)
Feb 21, 2018 4.940 4.977 4.909 4.909 34,367 -0.04(-0.87%)
Feb 20, 2018 4.946 4.989 4.940 4.952 35,314 -0.02(-0.37%)
Feb 16, 2018 4.971 4.971 4.971 0 +0.02(+0.50%)
Feb 15, 2018 4.952 4.959 4.913 4.946 92,472 +0.04(+0.89%)
Feb 14, 2018 4.799 4.903 4.793 4.903 63,466 +0.09(+1.84%)
Feb 13, 2018 4.768 4.833 4.768 4.814 132,468 +0.02(+0.45%)
Feb 12, 2018 4.750 4.811 4.750 4.793 97,382 +0.06(+1.17%)
Feb 09, 2018 4.774 4.783 4.658 4.737 141,986 -0.02(-0.52%)
Feb 08, 2018 4.854 4.762 4.762 196,423 -0.09(-1.90%)
Feb 07, 2018 4.823 4.937 4.799 4.854 254,684 +0.06(+1.15%)
Feb 06, 2018 4.719 4.965 4.719 4.799 396,122 +0.02(+0.32%)
Feb 05, 2018 4.854 4.959 4.780 4.784 541,550 -0.10(-1.95%)
Feb 02, 2018 4.977 5.020 4.879 4.879 440,509 -0.12(-2.34%)
Feb 01, 2018 4.959 5.039 4.959 4.996 115,061 +0.03(+0.62%)
Jan 31, 2018 4.977 5.038 4.965 4.965 93,398 +0.00(+0.00%)
Jan 30, 2018 5.075 5.094 4.946 4.965 330,057 -0.11(-2.18%)
Jan 29, 2018 5.094 5.149 5.051 5.075 234,129 -0.03(-0.61%)
Jan 26, 2018 5.082 5.112 5.082 5.107 112,120 +0.02(+0.37%)
Jan 25, 2018 5.131 5.131 5.069 5.088 132,179 +0.00(+0.00%)
Jan 24, 2018 5.100 5.106 5.069 5.088 80,935 +0.01(+0.12%)
Jan 23, 2018 5.041 5.106 5.039 5.082 106,497 +0.02(+0.36%)
Jan 22, 2018 5.051 5.069 5.051 5.063 71,497 +0.01(+0.24%)
Jan 19, 2018 5.046 5.069 5.046 5.051 131,832 +0.01(+0.12%)
Jan 18, 2018 5.026 5.063 5.002 5.045 176,039 +0.04(+0.74%)
Jan 17, 2018 5.008 5.045 4.977 5.008 97,327 +0.02(+0.49%)
Jan 16, 2018 4.977 5.045 4.965 4.983 106,833 +0.00(+0.00%)
Jan 12, 2018 4.983 4.983 4.983 0 +0.01(+0.12%)
Jan 11, 2018 4.959 5.002 4.959 4.977 37,239 +0.04(+0.87%)
Jan 10, 2018 4.977 4.942 4.934 50,893 -0.02(-0.50%)
Jan 09, 2018 4.965 4.977 4.934 4.959 131,360 +0.00(+0.00%)
Jan 08, 2018 4.922 4.959 4.920 4.959 33,483 +0.02(+0.37%)
Jan 05, 2018 4.928 4.946 4.922 4.940 38,080 -0.01(-0.25%)
Jan 04, 2018 4.891 4.959 4.891 4.952 68,081 +0.04(+0.75%)
Jan 03, 2018 4.860 4.952 4.860 4.916 103,465 +0.04(+0.88%)
Jan 02, 2018 4.879 4.866 4.866 4.873 46,262 +0.01(+0.13%)
Dec 29, 2017 4.866 4.866 4.866 0 +0.00(+0.00%)
Dec 28, 2017 4.873 4.873 4.836 4.866 52,488 +0.02(+0.38%)
Dec 27, 2017 4.866 4.866 4.823 4.848 47,998 -0.01(-0.13%)
Dec 26, 2017 4.854 4.860 4.842 4.854 33,400 +0.02(+0.51%)
Dec 22, 2017 4.811 4.854 4.811 4.830 44,428 -0.01(-0.25%)
Dec 21, 2017 4.787 4.845 4.787 4.842 94,309 +0.05(+1.03%)
Dec 20, 2017 4.780 4.805 4.768 4.793 58,062 +0.03(+0.65%)
Dec 19, 2017 4.805 4.805 4.762 4.762 164,666 -0.02(-0.36%)
Dec 18, 2017 4.762 4.793 4.762 4.779 27,787 +0.04(+0.76%)
Dec 15, 2017 4.731 4.787 4.664 4.744 567,412 +0.01(+0.13%)
Dec 14, 2017 4.793 4.793 4.731 4.737 60,312 -0.03(-0.61%)
Dec 13, 2017 4.768 4.773 4.741 4.767 48,056 +0.04(+0.89%)
Dec 12, 2017 4.749 4.755 4.725 4.725 103,142 -0.03(-0.59%)
Dec 11, 2017 4.743 4.773 4.739 4.753 80,522 +0.03(+0.59%)
Dec 08, 2017 4.707 4.755 4.707 4.725 31,268 +0.01(+0.13%)
Dec 07, 2017 4.707 4.737 4.701 4.719 30,937 -0.01(-0.25%)
Dec 06, 2017 4.695 4.737 4.695 4.731 53,082 +0.00(+0.00%)
Dec 05, 2017 4.770 4.770 4.725 4.731 66,290 -0.02(-0.50%)
Dec 04, 2017 4.755 4.785 4.755 4.755 21,723 +0.02(+0.38%)
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.