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 (%)
Jan 31, 2019 4.443 4.474 4.443 4.460 106,616 +0.02(+0.38%)
Jan 30, 2019 4.389 4.483 4.389 4.443 92,732 +0.03(+0.77%)
Jan 29, 2019 4.402 4.409 4.389 4.409 88,389 +0.02(+0.46%)
Jan 28, 2019 4.375 4.395 4.368 4.389 50,078 +0.01(+0.15%)
Jan 25, 2019 4.362 4.389 4.362 4.382 44,739 +0.09(+2.05%)
Jan 24, 2019 4.301 4.321 4.294 4.294 65,316 +0.01(+0.32%)
Jan 23, 2019 4.307 4.307 4.267 4.280 124,237 -0.02(-0.47%)
Jan 22, 2019 4.389 4.389 4.294 4.301 101,082 -0.06(-1.40%)
Jan 18, 2019 4.321 4.395 4.321 4.362 143,962 +0.05(+1.26%)
Jan 17, 2019 4.287 4.321 4.280 4.307 49,487 +0.01(+0.16%)
Jan 16, 2019 4.294 4.314 4.294 4.301 59,799 +0.01(+0.32%)
Jan 15, 2019 4.294 4.294 4.260 4.287 89,751 +0.01(+0.32%)
Jan 14, 2019 4.301 4.301 4.260 4.274 74,733 -0.03(-0.63%)
Jan 11, 2019 4.280 4.301 4.253 4.301 210,111 +0.03(+0.79%)
Jan 10, 2019 4.219 4.274 4.219 4.267 56,916 +0.04(+0.96%)
Jan 09, 2019 4.192 4.253 4.192 4.226 101,371 +0.06(+1.46%)
Jan 08, 2019 4.097 4.219 4.097 4.165 97,920 +0.07(+1.65%)
Jan 07, 2019 4.023 4.125 4.023 4.097 145,495 +0.08(+2.02%)
Jan 04, 2019 3.969 4.023 3.969 4.016 121,223 +0.08(+2.07%)
Jan 03, 2019 3.969 4.003 3.928 3.935 283,759 -0.05(-1.19%)
Jan 02, 2019 3.901 4.016 3.874 3.982 76,722 +0.07(+1.73%)
Dec 31, 2018 3.935 4.030 3.894 3.915 344,771 +0.01(+0.17%)
Dec 28, 2018 3.887 3.942 3.874 3.908 192,392 +0.05(+1.23%)
Dec 27, 2018 3.854 3.894 3.820 3.860 117,052 -0.02(-0.52%)
Dec 26, 2018 3.759 3.928 3.739 3.881 112,430 +0.15(+3.99%)
Dec 24, 2018 3.732 3.745 3.698 3.732 53,893 +0.00(+0.00%)
Dec 21, 2018 3.854 3.894 3.732 3.732 125,948 -0.08(-2.13%)
Dec 20, 2018 3.942 3.955 3.752 3.813 340,037 -0.14(-3.60%)
Dec 19, 2018 4.043 4.043 3.945 3.955 190,805 -0.03(-0.68%)
Dec 18, 2018 4.036 4.043 3.982 3.982 90,176 -0.01(-0.34%)
Dec 17, 2018 4.077 4.077 3.969 3.996 169,441 -0.08(-1.99%)
Dec 14, 2018 4.111 4.158 4.064 4.077 208,930 -0.07(-1.79%)
Dec 13, 2018 4.206 4.226 4.138 4.152 673,957 +0.01(+0.36%)
Dec 12, 2018 4.117 4.150 4.092 4.137 71,764 +0.04(+0.94%)
Dec 11, 2018 4.130 4.160 4.092 4.098 66,117 -0.02(-0.47%)
Dec 10, 2018 4.163 4.168 4.072 4.117 114,969 -0.03(-0.78%)
Dec 07, 2018 4.201 4.246 4.150 4.150 129,694 -0.06(-1.53%)
Dec 06, 2018 4.227 4.237 4.150 4.214 143,736 -0.07(-1.66%)
Dec 04, 2018 4.369 4.369 4.279 4.285 70,812 -0.10(-2.35%)
Dec 03, 2018 4.408 4.427 4.350 4.388 84,882 +0.05(+1.04%)
Nov 30, 2018 4.350 4.350 4.317 4.343 37,033 +0.01(+0.15%)
Nov 29, 2018 4.369 4.375 4.311 4.337 61,147 -0.05(-1.03%)
Nov 28, 2018 4.292 4.382 4.266 4.382 156,876 +0.07(+1.65%)
Nov 27, 2018 4.317 4.330 4.266 4.311 82,183 +0.01(+0.15%)
Nov 26, 2018 4.285 4.343 4.285 4.305 48,617 +0.03(+0.76%)
Nov 23, 2018 4.266 4.285 4.246 4.272 64,924 -0.01(-0.15%)
Nov 21, 2018 4.279 4.279 4.279 0 +0.01(+0.30%)
Nov 20, 2018 4.311 4.317 4.266 4.266 59,721 -0.08(-1.78%)
Nov 19, 2018 4.369 4.395 4.343 4.343 36,807 -0.03(-0.59%)
Nov 16, 2018 4.356 4.388 4.356 4.369 32,074 +0.01(+0.30%)
Nov 15, 2018 4.337 4.375 4.326 4.356 61,019 +0.00(+0.07%)
Nov 14, 2018 4.447 4.447 4.330 4.353 94,687 -0.02(-0.52%)
Nov 13, 2018 4.450 4.450 4.376 4.376 37,727 -0.06(-1.31%)
Nov 12, 2018 4.485 4.485 4.414 4.434 61,292 -0.05(-1.15%)
Nov 09, 2018 4.518 4.537 4.479 4.485 40,907 -0.05(-1.14%)
Nov 08, 2018 4.530 4.550 4.518 4.537 29,908 +0.00(+0.00%)
Nov 07, 2018 4.511 4.537 4.485 4.537 38,775 +0.05(+1.15%)
Nov 06, 2018 4.466 4.505 4.466 4.485 54,857 -0.01(-0.14%)
Nov 05, 2018 4.447 4.492 4.447 4.492 40,866 +0.04(+0.87%)
Nov 02, 2018 4.479 4.498 4.434 4.453 46,640 -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.