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 (%)
Aug 31, 2018 4.897 4.897 4.897 0 -0.01(-0.13%)
Aug 30, 2018 4.916 4.941 4.871 4.903 97,428 -0.04(-0.77%)
Aug 29, 2018 4.935 4.955 4.935 4.941 14,266 -0.01(-0.13%)
Aug 28, 2018 4.947 4.954 4.922 4.947 53,125 -0.02(-0.38%)
Aug 27, 2018 4.969 4.969 4.935 4.967 35,988 +0.03(+0.51%)
Aug 24, 2018 4.947 4.954 4.890 4.941 82,138 +0.03(+0.52%)
Aug 23, 2018 4.941 4.947 4.916 4.916 47,549 -0.03(-0.64%)
Aug 22, 2018 4.935 4.947 4.897 4.947 28,929 +0.01(+0.26%)
Aug 21, 2018 4.935 4.941 4.871 4.935 43,182 +0.04(+0.78%)
Aug 20, 2018 4.916 4.916 4.865 4.897 51,812 +0.00(+0.00%)
Aug 17, 2018 4.878 4.897 4.865 4.897 71,575 +0.01(+0.13%)
Aug 16, 2018 4.865 4.890 4.815 4.890 23,593 +0.04(+0.92%)
Aug 15, 2018 4.821 4.865 4.814 4.846 52,017 -0.06(-1.29%)
Aug 14, 2018 4.840 4.909 4.821 4.909 52,351 +0.04(+0.85%)
Aug 13, 2018 4.865 4.890 4.850 4.868 52,486 -0.02(-0.45%)
Aug 10, 2018 4.903 4.909 4.884 4.890 13,558 +0.00(+0.00%)
Aug 09, 2018 4.890 4.916 4.878 4.890 174,074 -0.02(-0.39%)
Aug 08, 2018 4.852 4.912 4.852 4.909 64,952 +0.03(+0.65%)
Aug 07, 2018 4.909 4.909 4.871 4.878 210,984 -0.04(-0.90%)
Aug 06, 2018 4.960 5.014 4.878 4.922 369,044 -0.04(-0.77%)
Aug 03, 2018 4.903 4.960 4.903 4.960 52,026 +0.04(+0.90%)
Aug 02, 2018 4.903 4.916 4.884 4.916 106,121 -0.02(-0.39%)
Aug 01, 2018 4.979 4.979 4.890 4.935 19,284 +0.00(+0.00%)
Jul 31, 2018 4.941 4.954 4.916 4.935 45,442 +0.02(+0.39%)
Jul 30, 2018 4.896 4.944 4.896 4.916 52,910 -0.01(-0.13%)
Jul 27, 2018 4.979 4.979 4.903 4.922 50,922 -0.03(-0.64%)
Jul 26, 2018 4.916 4.954 4.916 4.954 15,754 +0.06(+1.16%)
Jul 25, 2018 4.947 4.953 4.878 4.897 177,788 -0.05(-0.96%)
Jul 24, 2018 4.988 4.992 4.941 4.944 43,068 -0.05(-0.95%)
Jul 23, 2018 4.973 4.992 4.960 4.992 53,197 +0.00(+0.00%)
Jul 20, 2018 5.024 5.024 4.973 4.992 23,459 -0.03(-0.51%)
Jul 19, 2018 4.998 5.017 4.973 5.017 37,561 +0.04(+0.76%)
Jul 18, 2018 4.979 4.997 4.960 4.979 75,712 -0.01(-0.25%)
Jul 17, 2018 4.960 5.005 4.954 4.992 53,929 +0.04(+0.77%)
Jul 16, 2018 4.992 4.998 4.954 4.954 35,051 -0.05(-0.96%)
Jul 13, 2018 4.989 5.005 4.986 5.002 42,037 +0.02(+0.46%)
Jul 12, 2018 4.987 4.987 4.960 4.979 91,681 +0.00(+0.00%)
Jul 11, 2018 4.967 4.979 4.947 4.979 34,938 -0.03(-0.51%)
Jul 10, 2018 4.992 5.030 4.986 5.005 307,516 +0.01(+0.25%)
Jul 09, 2018 4.960 5.036 4.947 4.992 340,321 +0.01(+0.25%)
Jul 06, 2018 4.960 4.997 4.953 4.979 251,619 +0.03(+0.64%)
Jul 05, 2018 4.941 4.954 4.935 4.947 50,781 +0.01(+0.26%)
Jul 03, 2018 4.935 4.935 4.935 0 +0.01(+0.13%)
Jul 02, 2018 4.935 4.992 4.885 4.928 248,060 -0.03(-0.64%)
Jun 29, 2018 4.922 4.979 4.922 4.960 28,467 +0.03(+0.64%)
Jun 28, 2018 4.941 4.941 4.884 4.928 143,810 +0.00(+0.00%)
Jun 27, 2018 4.999 5.005 4.928 4.928 83,534 -0.06(-1.14%)
Jun 26, 2018 5.005 5.005 4.979 4.986 97,511 +0.01(+0.13%)
Jun 25, 2018 5.062 5.062 4.968 4.979 196,857 -0.06(-1.26%)
Jun 22, 2018 5.087 5.100 5.030 5.043 370,692 +0.02(+0.38%)
Jun 21, 2018 5.062 5.081 5.024 5.024 80,398 -0.04(-0.88%)
Jun 20, 2018 5.036 5.087 5.036 5.068 63,711 +0.05(+1.01%)
Jun 19, 2018 5.036 5.048 5.011 5.017 137,517 -0.03(-0.63%)
Jun 18, 2018 5.062 5.062 5.035 5.049 132,038 -0.01(-0.25%)
Jun 15, 2018 5.087 5.049 5.062 66,311 -0.03(-0.50%)
Jun 14, 2018 5.176 5.176 5.074 5.087 198,110 +0.03(+0.61%)
Jun 13, 2018 5.062 5.087 5.018 5.056 252,091 +0.01(+0.25%)
Jun 12, 2018 5.044 5.062 5.030 5.043 555,958 -0.01(-0.12%)
Jun 11, 2018 5.037 5.068 5.031 5.050 157,825 +0.01(+0.25%)
Jun 08, 2018 5.058 5.058 5.037 5.037 51,332 +0.00(+0.00%)
Jun 07, 2018 5.056 5.056 5.031 5.037 49,911 -0.01(-0.12%)
Jun 06, 2018 5.068 5.068 5.037 5.043 75,231 +0.01(+0.12%)
Jun 05, 2018 5.025 5.043 5.006 5.037 197,952 +0.04(+0.87%)
Jun 04, 2018 4.969 4.999 4.969 4.994 41,585 +0.01(+0.19%)
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.