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

Sprott Focus Trust, Inc. (NQ: FUND )

8.050 -0.035 (-0.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Sep 30, 2016 3.750 3.766 3.722 3.760 32,629 +0.04(+1.17%)
Sep 29, 2016 3.750 3.751 3.695 3.717 32,341 -0.04(-1.09%)
Sep 28, 2016 3.734 3.758 3.673 3.758 45,145 +0.04(+1.11%)
Sep 27, 2016 3.684 3.717 3.684 3.717 12,693 +0.02(+0.44%)
Sep 26, 2016 3.722 3.733 3.690 3.701 36,400 -0.05(-1.31%)
Sep 23, 2016 3.771 3.771 3.750 3.750 40,282 -0.04(-1.01%)
Sep 22, 2016 3.760 3.788 3.760 3.788 32,255 +0.04(+1.16%)
Sep 21, 2016 3.690 3.744 3.690 3.744 27,822 +0.05(+1.48%)
Sep 20, 2016 3.695 3.695 3.673 3.690 21,354 +0.01(+0.15%)
Sep 19, 2016 3.717 3.717 3.679 3.684 5,473 +0.00(+0.00%)
Sep 16, 2016 3.706 3.706 3.641 3.684 62,869 -0.02(-0.44%)
Sep 15, 2016 3.651 3.701 3.651 3.701 58,737 +0.07(+1.80%)
Sep 14, 2016 3.619 3.646 3.615 3.635 70,446 +0.04(+1.21%)
Sep 13, 2016 3.651 3.651 3.575 3.592 45,403 -0.08(-2.08%)
Sep 12, 2016 3.673 3.673 3.609 3.668 77,468 -0.03(-0.87%)
Sep 09, 2016 3.775 3.775 3.700 3.700 49,939 -0.11(-2.83%)
Sep 08, 2016 3.808 3.813 3.802 3.808 12,424 -0.01(-0.14%)
Sep 07, 2016 3.802 3.813 3.793 3.813 17,223 +0.03(+0.71%)
Sep 06, 2016 3.781 3.845 3.738 3.786 54,218 +0.03(+0.72%)
Sep 02, 2016 3.759 3.759 3.759 3.759 24,358 +0.02(+0.43%)
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.