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 (%)
Jan 31, 2019 4.291 4.321 4.291 4.307 110,387 +0.02(+0.38%)
Jan 30, 2019 4.239 4.330 4.239 4.291 96,012 +0.03(+0.77%)
Jan 29, 2019 4.252 4.258 4.239 4.258 91,516 +0.02(+0.46%)
Jan 28, 2019 4.226 4.245 4.219 4.239 51,849 +0.01(+0.15%)
Jan 25, 2019 4.213 4.239 4.213 4.232 46,321 +0.09(+2.05%)
Jan 24, 2019 4.154 4.173 4.147 4.147 67,626 +0.01(+0.32%)
Jan 23, 2019 4.160 4.160 4.121 4.134 128,631 -0.02(-0.47%)
Jan 22, 2019 4.239 4.239 4.147 4.154 104,657 -0.06(-1.40%)
Jan 18, 2019 4.173 4.245 4.173 4.213 149,054 +0.05(+1.26%)
Jan 17, 2019 4.141 4.173 4.134 4.160 51,237 +0.01(+0.16%)
Jan 16, 2019 4.147 4.167 4.147 4.154 61,914 +0.01(+0.32%)
Jan 15, 2019 4.147 4.147 4.114 4.141 92,925 +0.01(+0.32%)
Jan 14, 2019 4.154 4.154 4.114 4.128 77,376 -0.03(-0.63%)
Jan 11, 2019 4.134 4.154 4.108 4.154 217,542 +0.03(+0.79%)
Jan 10, 2019 4.075 4.128 4.074 4.121 58,929 +0.04(+0.96%)
Jan 09, 2019 4.049 4.108 4.049 4.082 104,957 +0.06(+1.46%)
Jan 08, 2019 3.957 4.075 3.957 4.023 101,384 +0.07(+1.65%)
Jan 07, 2019 3.885 3.984 3.885 3.957 150,641 +0.08(+2.02%)
Jan 04, 2019 3.833 3.885 3.833 3.879 125,511 +0.08(+2.07%)
Jan 03, 2019 3.833 3.866 3.794 3.800 293,795 -0.05(-1.19%)
Jan 02, 2019 3.768 3.879 3.742 3.846 79,435 +0.07(+1.73%)
Dec 31, 2018 3.800 3.892 3.761 3.781 356,965 +0.01(+0.17%)
Dec 28, 2018 3.755 3.807 3.742 3.774 199,197 +0.05(+1.23%)
Dec 27, 2018 3.722 3.761 3.689 3.729 121,192 -0.02(-0.52%)
Dec 26, 2018 3.630 3.794 3.611 3.748 116,407 +0.14(+3.99%)
Dec 24, 2018 3.604 3.617 3.572 3.604 55,799 +0.00(+0.00%)
Dec 21, 2018 3.722 3.761 3.604 3.604 130,403 -0.08(-2.13%)
Dec 20, 2018 3.807 3.820 3.624 3.683 352,064 -0.14(-3.60%)
Dec 19, 2018 3.905 3.905 3.810 3.820 197,554 -0.03(-0.68%)
Dec 18, 2018 3.899 3.905 3.846 3.846 93,365 -0.01(-0.34%)
Dec 17, 2018 3.938 3.938 3.833 3.859 175,434 -0.08(-1.99%)
Dec 14, 2018 3.971 4.016 3.925 3.938 216,319 -0.07(-1.79%)
Dec 13, 2018 4.062 4.082 3.997 4.010 697,795 +0.01(+0.36%)
Dec 12, 2018 3.977 4.008 3.952 3.995 74,303 +0.04(+0.94%)
Dec 11, 2018 3.989 4.018 3.952 3.958 68,457 -0.02(-0.47%)
Dec 10, 2018 4.020 4.025 3.933 3.977 119,037 -0.03(-0.78%)
Dec 07, 2018 4.058 4.101 4.008 4.008 134,283 -0.06(-1.53%)
Dec 06, 2018 4.083 4.092 4.008 4.070 148,822 -0.07(-1.66%)
Dec 04, 2018 4.220 4.220 4.133 4.139 73,318 -0.10(-2.35%)
Dec 03, 2018 4.257 4.276 4.201 4.238 87,886 +0.04(+1.04%)
Nov 30, 2018 4.201 4.201 4.170 4.195 38,343 +0.01(+0.15%)
Nov 29, 2018 4.220 4.226 4.164 4.189 63,310 -0.04(-1.03%)
Nov 28, 2018 4.145 4.232 4.120 4.232 162,427 +0.07(+1.65%)
Nov 27, 2018 4.170 4.182 4.120 4.164 85,091 +0.01(+0.15%)
Nov 26, 2018 4.139 4.195 4.139 4.157 50,338 +0.03(+0.76%)
Nov 23, 2018 4.120 4.139 4.101 4.126 67,222 -0.01(-0.15%)
Nov 21, 2018 4.133 4.133 4.133 0 +0.01(+0.30%)
Nov 20, 2018 4.164 4.170 4.120 4.120 61,834 -0.07(-1.78%)
Nov 19, 2018 4.220 4.245 4.195 4.195 38,109 -0.02(-0.59%)
Nov 16, 2018 4.207 4.238 4.207 4.220 33,209 +0.01(+0.30%)
Nov 15, 2018 4.189 4.225 4.178 4.207 63,179 +0.00(+0.07%)
Nov 14, 2018 4.295 4.295 4.182 4.204 98,038 -0.02(-0.52%)
Nov 13, 2018 4.298 4.298 4.226 4.226 39,062 -0.06(-1.31%)
Nov 12, 2018 4.332 4.332 4.263 4.282 63,461 -0.05(-1.15%)
Nov 09, 2018 4.363 4.382 4.326 4.332 42,354 -0.05(-1.14%)
Nov 08, 2018 4.376 4.394 4.363 4.382 30,967 +0.00(+0.00%)
Nov 07, 2018 4.357 4.382 4.332 4.382 40,147 +0.05(+1.15%)
Nov 06, 2018 4.313 4.351 4.313 4.332 56,798 -0.01(-0.14%)
Nov 05, 2018 4.295 4.338 4.295 4.338 42,313 +0.04(+0.87%)
Nov 02, 2018 4.326 4.344 4.282 4.301 48,290 -0.01(-0.14%)
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.