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 UNCHANGED
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 (%)
Dec 31, 2020 5.466 5.466 5.466 22,420 +0.01(+0.15%)
Dec 30, 2020 5.434 5.466 5.434 5.458 22,420 +0.03(+0.58%)
Dec 29, 2020 5.450 5.458 5.386 5.426 57,268 -0.02(-0.29%)
Dec 28, 2020 5.458 5.494 5.418 5.442 64,952 +0.00(+0.00%)
Dec 24, 2020 5.426 5.458 5.402 5.442 41,281 +0.02(+0.44%)
Dec 23, 2020 5.402 5.447 5.394 5.418 91,194 +0.01(+0.15%)
Dec 22, 2020 5.450 5.450 5.386 5.410 71,973 -0.03(-0.58%)
Dec 21, 2020 5.450 5.450 5.355 5.442 72,268 -0.05(-0.87%)
Dec 18, 2020 5.537 5.537 5.466 5.489 60,723 -0.05(-0.86%)
Dec 17, 2020 5.505 5.545 5.496 5.537 52,506 +0.05(+0.87%)
Dec 16, 2020 5.386 5.497 5.386 5.489 39,299 +0.04(+0.80%)
Dec 15, 2020 5.410 5.450 5.386 5.446 43,969 +0.07(+1.25%)
Dec 14, 2020 5.434 5.458 5.360 5.378 88,112 -0.00(-0.07%)
Dec 11, 2020 5.391 5.391 5.329 5.382 31,257 +0.02(+0.29%)
Dec 10, 2020 5.375 5.405 5.336 5.367 26,451 +0.00(+0.00%)
Dec 09, 2020 5.444 5.459 5.336 5.367 75,552 -0.04(-0.71%)
Dec 08, 2020 5.405 5.482 5.398 5.405 110,560 -0.01(-0.14%)
Dec 07, 2020 5.444 5.464 5.405 5.413 44,070 -0.03(-0.56%)
Dec 04, 2020 5.352 5.452 5.352 5.444 46,755 +0.10(+1.87%)
Dec 03, 2020 5.313 5.375 5.313 5.344 40,975 +0.04(+0.72%)
Dec 02, 2020 5.267 5.321 5.267 5.306 42,308 +0.02(+0.29%)
Dec 01, 2020 5.252 5.290 5.232 5.290 52,131 +0.09(+1.77%)
Nov 30, 2020 5.237 5.237 5.167 5.198 56,463 -0.03(-0.49%)
Nov 27, 2020 5.205 5.244 5.205 5.224 42,848 +0.00(+0.05%)
Nov 25, 2020 5.244 5.244 5.198 5.221 45,583 -0.04(-0.73%)
Nov 24, 2020 5.175 5.260 5.175 5.260 47,806 +0.08(+1.63%)
Nov 23, 2020 5.091 5.175 5.091 5.175 94,113 +0.09(+1.81%)
Nov 20, 2020 5.106 5.106 5.060 5.083 151,727 +0.01(+0.27%)
Nov 19, 2020 5.037 5.075 5.028 5.069 18,250 +0.02(+0.49%)
Nov 18, 2020 5.045 5.098 5.009 5.045 59,090 +0.01(+0.15%)
Nov 17, 2020 4.968 5.045 4.968 5.037 19,426 +0.02(+0.31%)
Nov 16, 2020 4.952 5.045 4.926 5.022 95,978 +0.15(+2.99%)
Nov 13, 2020 4.830 4.899 4.830 4.876 58,216 +0.07(+1.44%)
Nov 12, 2020 4.876 4.876 4.791 4.807 29,439 -0.09(-1.88%)
Nov 11, 2020 4.922 4.922 4.876 4.899 54,490 +0.02(+0.31%)
Nov 10, 2020 4.868 4.914 4.853 4.883 31,801 +0.00(+0.00%)
Nov 09, 2020 5.006 5.022 4.799 4.883 119,578 +0.08(+1.65%)
Nov 06, 2020 4.826 4.840 4.737 4.804 61,342 -0.03(-0.69%)
Nov 05, 2020 4.776 4.853 4.760 4.837 37,055 +0.12(+2.61%)
Nov 04, 2020 4.615 4.753 4.615 4.714 60,797 +0.08(+1.82%)
Nov 03, 2020 4.599 4.676 4.599 4.630 28,002 +0.08(+1.86%)
Nov 02, 2020 4.538 4.592 4.507 4.545 51,625 +0.08(+1.72%)
Oct 30, 2020 4.484 4.492 4.446 4.469 74,496 -0.02(-0.34%)
Oct 29, 2020 4.438 4.538 4.423 4.484 33,656 +0.02(+0.52%)
Oct 28, 2020 4.522 4.522 4.430 4.461 44,730 -0.13(-2.76%)
Oct 27, 2020 4.641 4.641 4.569 4.588 29,918 -0.03(-0.75%)
Oct 26, 2020 4.707 4.707 4.607 4.622 18,110 -0.11(-2.27%)
Oct 23, 2020 4.745 4.768 4.699 4.730 143,653 -0.03(-0.64%)
Oct 22, 2020 4.730 4.760 4.707 4.760 25,832 -0.00(-0.00%)
Oct 21, 2020 4.768 4.807 4.737 4.760 37,352 -0.02(-0.48%)
Oct 20, 2020 4.760 4.793 4.760 4.784 11,427 +0.03(+0.65%)
Oct 19, 2020 4.799 4.814 4.737 4.753 59,100 -0.03(-0.64%)
Oct 16, 2020 4.799 4.860 4.784 4.784 78,143 -0.02(-0.48%)
Oct 15, 2020 4.791 4.807 4.779 4.807 32,055 -0.01(-0.24%)
Oct 14, 2020 4.837 4.868 4.807 4.818 58,043 -0.01(-0.24%)
Oct 13, 2020 4.830 4.830 4.791 4.830 36,470 -0.03(-0.55%)
Oct 12, 2020 4.814 4.876 4.797 4.856 80,523 +0.08(+1.69%)
Oct 09, 2020 4.776 4.799 4.753 4.776 23,573 +0.05(+0.97%)
Oct 08, 2020 4.638 4.745 4.638 4.730 87,766 +0.05(+1.15%)
Oct 07, 2020 4.615 4.676 4.599 4.676 78,726 +0.08(+1.67%)
Oct 06, 2020 4.607 4.668 4.589 4.599 303,402 +0.00(+0.00%)
Oct 05, 2020 4.592 4.676 4.561 4.599 486,049 +0.01(+0.17%)
Oct 02, 2020 4.522 4.592 4.522 4.592 38,159 +0.02(+0.50%)
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.