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

Sprott Focus Trust, Inc. (NQ: FUND )

7.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Sep 29, 2017 4.612 4.630 4.594 4.618 52,707 +0.02(+0.52%)
Sep 28, 2017 4.564 4.594 4.564 4.594 12,732 +0.01(+0.26%)
Sep 27, 2017 4.552 4.593 4.552 4.582 41,179 +0.02(+0.52%)
Sep 26, 2017 4.534 4.568 4.534 4.558 125,663 +0.01(+0.26%)
Sep 25, 2017 4.552 4.552 4.481 4.546 55,143 +0.01(+0.26%)
Sep 22, 2017 4.523 4.546 4.517 4.534 41,764 +0.02(+0.45%)
Sep 21, 2017 4.493 4.521 4.493 4.514 19,699 -0.01(-0.18%)
Sep 20, 2017 4.521 4.551 4.511 4.523 15,868 -0.01(-0.26%)
Sep 19, 2017 4.511 4.540 4.505 4.534 42,254 +0.01(+0.26%)
Sep 18, 2017 4.499 4.526 4.498 4.523 15,452 +0.02(+0.53%)
Sep 15, 2017 4.499 4.505 4.489 4.499 18,090 +0.02(+0.40%)
Sep 14, 2017 4.439 4.487 4.439 4.481 71,680 +0.01(+0.27%)
Sep 13, 2017 4.481 4.481 4.457 4.469 43,141 +0.00(+0.00%)
Sep 12, 2017 4.439 4.486 4.439 4.469 28,705 +0.02(+0.40%)
Sep 11, 2017 4.481 4.481 4.451 4.451 27,380 +0.00(+0.00%)
Sep 08, 2017 4.434 4.451 4.425 4.451 15,666 +0.01(+0.13%)
Sep 07, 2017 4.469 4.469 4.433 4.445 69,563 +0.01(+0.13%)
Sep 06, 2017 4.439 4.457 4.433 4.439 57,630 +0.02(+0.53%)
Sep 05, 2017 4.457 4.468 4.398 4.416 64,458 -0.04(-0.88%)
Sep 01, 2017 4.463 4.422 4.455 30,442 +0.03(+0.75%)
Aug 31, 2017 4.363 4.427 4.363 4.422 31,707 +0.03(+0.67%)
Aug 30, 2017 4.380 4.404 4.380 4.392 14,930 +0.00(+0.00%)
Aug 29, 2017 4.365 4.393 4.365 4.392 12,641 -0.01(-0.13%)
Aug 28, 2017 4.369 4.398 4.357 4.398 46,199 +0.02(+0.40%)
Aug 25, 2017 4.357 4.385 4.351 4.380 31,586 +0.03(+0.68%)
Aug 24, 2017 4.351 4.363 4.333 4.351 57,177 +0.01(+0.27%)
Aug 23, 2017 4.315 4.348 4.315 4.339 79,362 -0.01(-0.14%)
Aug 22, 2017 4.304 4.357 4.304 4.345 33,624 +0.05(+1.10%)
Aug 21, 2017 4.310 4.310 4.292 4.298 16,034 -0.03(-0.68%)
Aug 18, 2017 4.333 4.333 4.310 4.327 36,948 +0.03(+0.69%)
Aug 17, 2017 4.357 4.360 4.298 4.298 29,782 -0.07(-1.62%)
Aug 16, 2017 4.368 4.398 4.368 4.369 28,113 +0.00(+0.00%)
Aug 15, 2017 4.410 4.410 4.369 4.369 43,908 -0.03(-0.67%)
Aug 14, 2017 4.369 4.398 4.363 4.398 34,993 +0.04(+0.81%)
Aug 11, 2017 4.304 4.327 4.298 4.363 22,558 +0.06(+1.51%)
Aug 10, 2017 4.386 4.386 4.280 4.298 198,293 -0.08(-1.75%)
Aug 09, 2017 4.369 4.374 4.351 4.374 31,168 +0.01(+0.27%)
Aug 08, 2017 4.374 4.386 4.363 4.363 5,741 -0.02(-0.40%)
Aug 07, 2017 4.380 4.397 4.351 4.380 26,896 +0.01(+0.18%)
Aug 04, 2017 4.398 4.399 4.363 4.373 67,606 -0.03(-0.58%)
Aug 03, 2017 4.422 4.433 4.398 4.398 27,068 -0.02(-0.40%)
Aug 02, 2017 4.439 4.451 4.416 4.416 87,943 -0.03(-0.66%)
Aug 01, 2017 4.469 4.469 4.440 4.445 6,988 +0.01(+0.27%)
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%)
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.