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 (%)
Mar 31, 2017 4.293 4.322 4.269 4.322 57,247 +0.04(+0.95%)
Mar 30, 2017 4.264 4.287 4.264 4.281 115,795 +0.00(+0.00%)
Mar 29, 2017 4.269 4.286 4.252 4.281 66,040 -0.01(-0.14%)
Mar 28, 2017 4.258 4.287 4.246 4.287 44,659 +0.05(+1.10%)
Mar 27, 2017 4.235 4.258 4.235 4.240 47,239 -0.03(-0.82%)
Mar 24, 2017 4.293 4.293 4.240 4.275 27,732 +0.01(+0.14%)
Mar 23, 2017 4.269 4.281 4.269 4.269 14,219 +0.01(+0.27%)
Mar 22, 2017 4.275 4.275 4.235 4.258 28,344 -0.02(-0.41%)
Mar 21, 2017 4.293 4.293 4.264 4.275 91,352 +0.01(+0.14%)
Mar 20, 2017 4.293 4.293 4.235 4.269 22,526 -0.01(-0.14%)
Mar 17, 2017 4.275 4.275 4.229 4.275 26,362 +0.02(+0.41%)
Mar 16, 2017 4.229 4.258 4.217 4.258 18,328 +0.05(+1.24%)
Mar 15, 2017 4.211 4.223 4.165 4.205 83,146 +0.01(+0.28%)
Mar 14, 2017 4.182 4.200 4.153 4.194 67,426 -0.02(-0.41%)
Mar 13, 2017 4.200 4.217 4.188 4.211 58,755 +0.03(+0.70%)
Mar 10, 2017 4.194 4.194 4.154 4.182 42,604 +0.01(+0.14%)
Mar 09, 2017 4.245 4.245 4.159 4.176 54,625 -0.05(-1.22%)
Mar 08, 2017 4.251 4.260 4.228 4.228 21,694 -0.01(-0.14%)
Mar 07, 2017 4.240 4.251 4.228 4.234 35,376 -0.01(-0.14%)
Mar 06, 2017 4.291 4.305 4.240 4.240 103,301 -0.05(-1.20%)
Mar 03, 2017 4.331 4.343 4.280 4.291 59,631 -0.05(-1.06%)
Mar 02, 2017 4.354 4.356 4.337 4.337 58,353 -0.04(-0.92%)
Mar 01, 2017 4.360 4.400 4.360 4.377 79,314 +0.05(+1.06%)
Feb 28, 2017 4.360 4.372 4.331 4.331 38,944 -0.05(-1.05%)
Feb 27, 2017 4.354 4.417 4.354 4.377 34,647 +0.03(+0.78%)
Feb 24, 2017 4.308 4.349 4.303 4.343 11,241 +0.03(+0.67%)
Feb 23, 2017 4.377 4.377 4.308 4.314 51,784 -0.04(-0.92%)
Feb 22, 2017 4.349 4.354 4.320 4.354 12,586 +0.01(+0.25%)
Feb 21, 2017 4.343 4.360 4.310 4.343 38,308 +0.01(+0.15%)
Feb 17, 2017 4.337 4.337 4.337 0 -0.01(-0.26%)
Feb 16, 2017 4.406 4.408 4.337 4.349 33,040 -0.07(-1.56%)
Feb 15, 2017 4.372 4.423 4.360 4.417 94,062 +0.04(+1.00%)
Feb 14, 2017 4.331 4.377 4.331 4.374 75,638 +0.04(+0.98%)
Feb 13, 2017 4.314 4.349 4.314 4.331 68,296 +0.03(+0.67%)
Feb 10, 2017 4.291 4.308 4.280 4.303 54,797 +0.03(+0.81%)
Feb 09, 2017 4.263 4.304 4.263 4.268 40,471 -0.01(-0.27%)
Feb 08, 2017 4.263 4.291 4.263 4.280 59,685 +0.03(+0.67%)
Feb 07, 2017 4.268 4.276 4.250 4.251 51,862 -0.02(-0.54%)
Feb 06, 2017 4.268 4.285 4.258 4.274 23,425 +0.02(+0.40%)
Feb 03, 2017 4.234 4.285 4.228 4.257 61,507 +0.01(+0.27%)
Feb 02, 2017 4.234 4.245 4.217 4.245 54,057 +0.03(+0.68%)
Feb 01, 2017 4.199 4.240 4.172 4.217 45,524 +0.03(+0.82%)
Jan 31, 2017 4.188 4.188 4.159 4.182 32,299 +0.01(+0.14%)
Jan 30, 2017 4.171 4.176 4.131 4.176 34,551 +0.00(+0.00%)
Jan 27, 2017 4.194 4.194 4.154 4.176 28,152 +0.00(+0.00%)
Jan 26, 2017 4.188 4.188 4.171 4.176 33,118 -0.01(-0.27%)
Jan 25, 2017 4.136 4.192 4.136 4.188 52,739 +0.03(+0.83%)
Jan 24, 2017 4.136 4.154 4.073 4.154 60,279 +0.07(+1.83%)
Jan 23, 2017 4.056 4.079 4.028 4.079 52,932 +0.04(+0.99%)
Jan 20, 2017 4.039 4.050 4.016 4.039 66,589 +0.01(+0.28%)
Jan 19, 2017 4.050 4.078 4.004 4.027 77,627 -0.04(-0.99%)
Jan 18, 2017 4.056 4.067 4.030 4.067 65,739 +0.03(+0.71%)
Jan 17, 2017 4.045 4.062 4.027 4.039 55,153 -0.01(-0.14%)
Jan 13, 2017 4.045 4.045 4.045 0 +0.01(+0.28%)
Jan 12, 2017 4.033 4.045 4.016 4.033 44,377 -0.03(-0.85%)
Jan 11, 2017 4.067 4.067 4.033 4.067 28,837 +0.02(+0.43%)
Jan 10, 2017 4.045 4.067 4.039 4.050 64,459 +0.01(+0.14%)
Jan 09, 2017 4.067 4.067 4.039 4.045 75,446 -0.02(-0.56%)
Jan 06, 2017 4.085 4.085 4.061 4.067 109,456 +0.00(+0.00%)
Jan 05, 2017 4.062 4.090 4.039 4.067 158,017 +0.00(+0.00%)
Jan 04, 2017 4.016 4.085 4.010 4.067 62,894 +0.06(+1.43%)
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.