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

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
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%)
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.