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

Sprott Focus Trust, Inc. (NQ: FUND )

7.750 -0.020 (-0.26%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Jul 31, 2017 4.439 4.450 4.432 4.433 23,189 -0.02(-0.40%)
Jul 28, 2017 4.445 4.461 4.427 4.451 49,561 -0.01(-0.26%)
Jul 27, 2017 4.510 4.510 4.451 4.463 26,162 -0.02(-0.53%)
Jul 26, 2017 4.498 4.504 4.463 4.486 48,681 +0.01(+0.13%)
Jul 25, 2017 4.457 4.492 4.451 4.481 65,699 +0.04(+0.89%)
Jul 24, 2017 4.457 4.457 4.422 4.441 28,291 +0.01(+0.31%)
Jul 21, 2017 4.433 4.445 4.427 4.427 56,080 -0.02(-0.40%)
Jul 20, 2017 4.427 4.410 4.445 52,311 +0.02(+0.40%)
Jul 19, 2017 4.386 4.439 4.386 4.427 50,554 +0.04(+0.94%)
Jul 18, 2017 4.433 4.433 4.374 4.386 49,965 -0.04(-0.80%)
Jul 17, 2017 4.369 4.433 4.369 4.422 33,871 +0.04(+0.94%)
Jul 14, 2017 4.363 4.392 4.340 4.380 69,102 +0.02(+0.54%)
Jul 13, 2017 4.351 4.363 4.339 4.357 34,694 +0.01(+0.27%)
Jul 12, 2017 4.363 4.369 4.345 4.345 34,239 +0.01(+0.27%)
Jul 11, 2017 4.310 4.333 4.310 4.333 61,448 +0.01(+0.27%)
Jul 10, 2017 4.304 4.321 4.304 4.321 22,663 +0.02(+0.41%)
Jul 07, 2017 4.293 4.310 4.274 4.304 99,177 +0.02(+0.55%)
Jul 06, 2017 4.304 4.306 4.245 4.280 109,769 -0.05(-1.09%)
Jul 05, 2017 4.327 4.335 4.321 4.327 182,414 -0.03(-0.61%)
Jul 03, 2017 4.365 4.392 4.351 4.354 16,207 +0.01(+0.20%)
Jun 30, 2017 4.339 4.348 4.327 4.345 82,743 +0.02(+0.41%)
Jun 29, 2017 4.351 4.357 4.310 4.327 62,958 -0.04(-0.81%)
Jun 28, 2017 4.333 4.375 4.333 4.363 44,373 +0.04(+0.95%)
Jun 27, 2017 4.333 4.351 4.321 4.321 14,648 -0.04(-0.81%)
Jun 26, 2017 4.351 4.357 4.333 4.357 23,853 +0.02(+0.41%)
Jun 23, 2017 4.310 4.339 4.304 4.339 50,586 +0.03(+0.68%)
Jun 22, 2017 4.321 4.321 4.286 4.310 46,333 +0.01(+0.27%)
Jun 21, 2017 4.304 4.307 4.292 4.298 43,418 +0.02(+0.41%)
Jun 20, 2017 4.369 4.369 4.032 4.280 112,069 -0.07(-1.63%)
Jun 19, 2017 4.315 4.369 4.315 4.351 47,322 +0.03(+0.68%)
Jun 16, 2017 4.363 4.363 4.298 4.321 44,015 -0.03(-0.68%)
Jun 15, 2017 4.386 4.386 4.333 4.351 65,547 -0.04(-0.94%)
Jun 14, 2017 4.475 4.475 4.392 4.392 18,246 -0.05(-1.06%)
Jun 13, 2017 4.427 4.445 4.392 4.439 65,262 +0.04(+0.80%)
Jun 12, 2017 4.439 4.439 4.392 4.404 15,530 -0.03(-0.79%)
Jun 09, 2017 4.439 4.439 4.416 4.439 12,290 -0.01(-0.13%)
Jun 08, 2017 4.434 4.445 4.421 4.445 121,215 +0.01(+0.17%)
Jun 07, 2017 4.446 4.456 4.422 4.437 24,372 -0.02(-0.43%)
Jun 06, 2017 4.445 4.462 4.418 4.456 38,723 +0.03(+0.66%)
Jun 05, 2017 4.427 4.445 4.421 4.427 11,344 -0.02(-0.39%)
Jun 02, 2017 4.433 4.445 4.425 4.445 14,693 +0.02(+0.39%)
Jun 01, 2017 4.404 4.427 4.404 4.427 13,055 +0.05(+1.06%)
May 31, 2017 4.398 4.398 4.376 4.381 10,989 -0.03(-0.66%)
May 30, 2017 4.404 4.421 4.397 4.410 15,551 +0.01(+0.26%)
May 26, 2017 4.421 4.421 4.389 4.398 43,942 -0.01(-0.13%)
May 25, 2017 4.433 4.459 4.404 4.404 21,655 -0.01(-0.13%)
May 24, 2017 4.398 4.450 4.398 4.410 14,464 -0.02(-0.39%)
May 23, 2017 4.468 4.468 4.421 4.427 49,150 -0.03(-0.78%)
May 22, 2017 4.462 4.462 4.436 4.462 20,202 +0.03(+0.66%)
May 19, 2017 4.405 4.439 4.404 4.433 23,200 +0.05(+1.20%)
May 18, 2017 4.340 4.398 4.340 4.381 46,163 +0.01(+0.13%)
May 17, 2017 4.404 4.404 4.368 4.375 58,864 -0.04(-0.92%)
May 16, 2017 4.404 4.429 4.392 4.416 61,157 +0.01(+0.13%)
May 15, 2017 4.445 4.450 4.410 4.410 22,756 +0.03(+0.66%)
May 12, 2017 4.381 4.404 4.381 4.381 48,353 +0.01(+0.13%)
May 11, 2017 4.418 4.421 4.375 4.375 29,680 -0.01(-0.27%)
May 10, 2017 4.372 4.386 4.370 4.386 7,597 +0.02(+0.40%)
May 09, 2017 4.363 4.381 4.363 4.369 63,430 -0.01(-0.13%)
May 08, 2017 4.357 4.375 4.352 4.375 36,138 +0.00(+0.00%)
May 05, 2017 4.357 4.375 4.334 4.375 79,173 +0.03(+0.80%)
May 04, 2017 4.370 4.375 4.340 4.340 44,743 -0.05(-1.19%)
May 03, 2017 4.386 4.404 4.375 4.392 34,949 +0.02(+0.40%)
May 02, 2017 4.369 4.398 4.369 4.375 52,040 -0.01(-0.27%)
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.