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

Sprott Focus Trust, Inc. (NQ: FUND )

7.820 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 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 (%)
Apr 29, 2016 3.568 3.579 3.524 3.540 77,432 -0.02(-0.46%)
Apr 28, 2016 3.540 3.601 3.540 3.557 216,447 +0.01(+0.15%)
Apr 27, 2016 3.540 3.557 3.515 3.551 67,291 +0.02(+0.62%)
Apr 26, 2016 3.529 3.540 3.519 3.529 39,878 +0.01(+0.31%)
Apr 25, 2016 3.529 3.557 3.496 3.518 131,967 -0.01(-0.31%)
Apr 22, 2016 3.557 3.557 3.498 3.529 93,557 +0.02(+0.47%)
Apr 21, 2016 3.540 3.557 3.496 3.513 63,302 -0.01(-0.31%)
Apr 20, 2016 3.518 3.551 3.505 3.524 115,443 +0.03(+0.79%)
Apr 19, 2016 3.481 3.512 3.480 3.496 101,331 +0.04(+1.11%)
Apr 18, 2016 3.425 3.464 3.425 3.458 41,971 +0.01(+0.32%)
Apr 15, 2016 3.431 3.464 3.420 3.447 86,281 +0.00(+0.00%)
Apr 14, 2016 3.464 3.464 3.431 3.447 122,922 +0.00(+0.00%)
Apr 13, 2016 3.414 3.458 3.409 3.447 134,053 +0.05(+1.62%)
Apr 12, 2016 3.354 3.398 3.348 3.392 73,903 +0.04(+1.31%)
Apr 11, 2016 3.321 3.365 3.321 3.348 192,551 +0.04(+1.16%)
Apr 08, 2016 3.321 3.332 3.305 3.310 45,058 +0.02(+0.50%)
Apr 07, 2016 3.304 3.321 3.288 3.293 278,891 -0.04(-1.32%)
Apr 06, 2016 3.288 3.337 3.288 3.337 145,372 +0.04(+1.16%)
Apr 05, 2016 3.304 3.304 3.282 3.299 57,468 -0.01(-0.34%)
Apr 04, 2016 3.348 3.348 3.310 3.310 31,488 -0.04(-1.13%)
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.