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

Sprott Focus Trust, Inc. (NQ: FUND )

7.720 -0.050 (-0.64%)
Streaming Delayed Price Updated: 10:11 AM 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, 2015 3.283 3.319 3.271 3.293 35,499 +0.01(+0.32%)
Aug 28, 2015 3.252 3.319 3.246 3.283 79,584 +0.04(+1.12%)
Aug 27, 2015 3.226 3.262 3.205 3.246 104,085 +0.08(+2.44%)
Aug 26, 2015 3.174 3.174 3.106 3.169 80,645 +0.03(+1.02%)
Aug 25, 2015 3.163 3.215 3.122 3.137 229,113 +0.04(+1.34%)
Aug 24, 2015 3.116 3.153 2.757 3.096 342,576 -0.13(-4.03%)
Aug 21, 2015 3.267 3.283 3.226 3.226 69,846 -0.07(-2.21%)
Aug 20, 2015 3.351 3.351 3.293 3.298 66,183 -0.07(-2.01%)
Aug 19, 2015 3.387 3.393 3.366 3.366 93,763 -0.04(-1.07%)
Aug 18, 2015 3.413 3.413 3.403 3.403 26,959 -0.03(-0.76%)
Aug 17, 2015 3.398 3.429 3.392 3.429 23,403 +0.01(+0.30%)
Aug 14, 2015 3.397 3.429 3.397 3.418 38,534 +0.00(+0.10%)
Aug 13, 2015 3.408 3.423 3.408 3.415 40,346 -0.00(-0.02%)
Aug 12, 2015 3.382 3.418 3.382 3.415 33,029 -0.00(-0.09%)
Aug 11, 2015 3.408 3.423 3.408 3.418 76,366 -0.02(-0.61%)
Aug 10, 2015 3.423 3.439 3.413 3.439 32,467 +0.05(+1.54%)
Aug 07, 2015 3.403 3.434 3.387 3.387 99,552 -0.03(-0.91%)
Aug 06, 2015 3.449 3.449 3.429 3.418 32,252 -0.03(-0.91%)
Aug 05, 2015 3.449 3.491 3.439 3.449 81,102 +0.01(+0.30%)
Aug 04, 2015 3.434 3.444 3.423 3.439 24,091 -0.01(-0.15%)
Aug 03, 2015 3.449 3.465 3.434 3.444 54,781 -0.02(-0.45%)
Jul 31, 2015 3.449 3.475 3.444 3.460 91,551 +0.02(+0.45%)
Jul 30, 2015 3.444 3.449 3.403 3.444 75,907 +0.00(+0.00%)
Jul 29, 2015 3.429 3.458 3.429 3.444 64,985 +0.00(+0.00%)
Jul 28, 2015 3.434 3.449 3.401 3.444 170,687 +0.03(+0.76%)
Jul 27, 2015 3.439 3.444 3.397 3.418 52,972 -0.05(-1.50%)
Jul 24, 2015 3.533 3.533 3.429 3.470 136,458 -0.04(-1.04%)
Jul 23, 2015 3.522 3.548 3.501 3.507 473,453 -0.03(-0.88%)
Jul 22, 2015 3.501 3.538 3.470 3.538 60,492 +0.03(+0.72%)
Jul 21, 2015 3.559 3.559 3.507 3.513 83,459 -0.04(-1.15%)
Jul 20, 2015 3.595 3.600 3.553 3.553 54,777 -0.04(-1.16%)
Jul 17, 2015 3.616 3.616 3.585 3.595 66,531 -0.02(-0.58%)
Jul 16, 2015 3.652 3.652 3.611 3.616 94,547 -0.02(-0.57%)
Jul 15, 2015 3.642 3.652 3.631 3.637 58,152 -0.01(-0.14%)
Jul 14, 2015 3.600 3.657 3.600 3.642 61,860 +0.03(+0.72%)
Jul 13, 2015 3.590 3.622 3.590 3.616 77,963 +0.03(+0.72%)
Jul 10, 2015 3.564 3.616 3.564 3.590 38,589 +0.05(+1.32%)
Jul 09, 2015 3.564 3.590 3.543 3.543 44,598 +0.00(+0.00%)
Jul 08, 2015 3.590 3.590 3.543 3.543 31,843 -0.08(-2.16%)
Jul 07, 2015 3.616 3.631 3.564 3.621 278,993 -0.01(-0.14%)
Jul 06, 2015 3.647 3.663 3.621 3.626 78,288 -0.06(-1.69%)
Jul 02, 2015 3.694 3.689 3.689 3.689 48,821 -0.02(-0.42%)
Jul 01, 2015 3.709 3.725 3.683 3.704 94,380 +0.02(+0.56%)
Jun 30, 2015 3.694 3.699 3.683 3.683 75,795 -0.03(-0.75%)
Jun 29, 2015 3.741 3.762 3.707 3.711 150,962 -0.07(-1.74%)
Jun 26, 2015 3.798 3.814 3.777 3.777 20,622 -0.03(-0.82%)
Jun 25, 2015 3.824 3.829 3.793 3.808 91,474 -0.02(-0.41%)
Jun 24, 2015 3.840 3.840 3.808 3.824 77,994 -0.01(-0.14%)
Jun 23, 2015 3.814 3.840 3.814 3.829 52,098 +0.01(+0.14%)
Jun 22, 2015 3.808 3.845 3.808 3.824 50,014 +0.03(+0.68%)
Jun 19, 2015 3.808 3.829 3.777 3.798 140,956 -0.02(-0.54%)
Jun 18, 2015 3.814 3.845 3.814 3.819 22,019 +0.01(+0.20%)
Jun 17, 2015 3.803 3.814 3.788 3.811 43,418 +0.00(+0.07%)
Jun 16, 2015 3.793 3.814 3.793 3.808 50,574 +0.01(+0.27%)
Jun 15, 2015 3.782 3.824 3.782 3.798 102,737 -0.02(-0.54%)
Jun 12, 2015 3.834 3.840 3.819 3.819 60,657 -0.08(-2.00%)
Jun 11, 2015 3.912 3.938 3.871 3.897 109,926 -0.01(-0.13%)
Jun 10, 2015 3.845 3.907 3.845 3.902 92,546 +0.05(+1.21%)
Jun 09, 2015 3.840 3.866 3.829 3.855 99,377 +0.00(+0.00%)
Jun 08, 2015 3.871 3.876 3.840 3.855 158,124 -0.03(-0.80%)
Jun 05, 2015 3.876 3.886 3.850 3.886 69,387 +0.01(+0.27%)
Jun 04, 2015 3.886 3.907 3.876 3.876 225,578 -0.03(-0.80%)
Jun 03, 2015 3.907 3.938 3.902 3.907 89,688 -0.00(-0.00%)
Jun 02, 2015 3.912 3.928 3.886 3.907 92,988 -0.01(-0.13%)
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.