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 (%)
Jun 29, 2018 4.923 4.980 4.923 4.961 28,463 +0.03(+0.64%)
Jun 28, 2018 4.942 4.942 4.885 4.929 143,788 +0.00(+0.00%)
Jun 27, 2018 4.999 5.005 4.929 4.929 83,521 -0.06(-1.15%)
Jun 26, 2018 5.005 5.005 4.980 4.986 97,496 +0.01(+0.13%)
Jun 25, 2018 5.062 5.062 4.969 4.980 196,827 -0.06(-1.26%)
Jun 22, 2018 5.088 5.100 5.031 5.043 370,635 +0.02(+0.38%)
Jun 21, 2018 5.062 5.081 5.024 5.024 80,386 -0.04(-0.88%)
Jun 20, 2018 5.037 5.088 5.037 5.069 63,702 +0.05(+1.01%)
Jun 19, 2018 5.037 5.049 5.012 5.018 137,496 -0.03(-0.63%)
Jun 18, 2018 5.062 5.062 5.036 5.050 132,018 -0.01(-0.25%)
Jun 15, 2018 5.088 5.050 5.062 66,301 -0.03(-0.50%)
Jun 14, 2018 5.177 5.177 5.075 5.088 198,080 +0.03(+0.61%)
Jun 13, 2018 5.063 5.088 5.019 5.057 252,052 +0.01(+0.25%)
Jun 12, 2018 5.045 5.062 5.031 5.044 555,873 -0.01(-0.12%)
Jun 11, 2018 5.038 5.069 5.031 5.050 157,801 +0.01(+0.25%)
Jun 08, 2018 5.059 5.059 5.038 5.038 51,324 +0.00(+0.00%)
Jun 07, 2018 5.057 5.057 5.032 5.038 49,903 -0.01(-0.12%)
Jun 06, 2018 5.069 5.069 5.038 5.044 75,220 +0.01(+0.12%)
Jun 05, 2018 5.026 5.044 5.007 5.038 197,922 +0.04(+0.87%)
Jun 04, 2018 4.969 5.000 4.969 4.994 41,578 +0.01(+0.19%)
Jun 01, 2018 4.992 5.032 4.985 4.985 50,015 +0.01(+0.19%)
May 31, 2018 4.988 4.988 4.951 4.976 47,337 +0.01(+0.25%)
May 30, 2018 4.944 5.001 4.938 4.963 44,598 +0.02(+0.38%)
May 29, 2018 5.007 5.007 4.919 4.944 61,081 -0.03(-0.63%)
May 25, 2018 4.976 4.976 4.976 0 -0.01(-0.13%)
May 24, 2018 4.951 4.994 4.932 4.982 36,090 +0.02(+0.50%)
May 23, 2018 4.963 4.982 4.957 4.957 64,382 -0.02(-0.38%)
May 22, 2018 5.013 5.013 4.976 4.976 33,218 -0.04(-0.75%)
May 21, 2018 5.013 5.032 4.994 5.013 121,268 +0.03(+0.63%)
May 18, 2018 4.982 4.994 4.951 4.982 47,822 -0.01(-0.13%)
May 17, 2018 4.982 4.994 4.970 4.988 42,898 +0.04(+0.76%)
May 16, 2018 4.944 4.981 4.926 4.951 49,142 +0.01(+0.13%)
May 15, 2018 4.926 4.944 4.896 4.944 26,369 -0.01(-0.13%)
May 14, 2018 4.961 4.963 4.951 4.951 32,118 +0.01(+0.13%)
May 11, 2018 4.938 4.944 4.919 4.944 61,563 +0.02(+0.38%)
May 10, 2018 4.851 4.926 4.832 4.926 40,886 +0.05(+1.02%)
May 09, 2018 4.838 4.876 4.838 4.876 25,568 +0.05(+1.03%)
May 08, 2018 4.832 4.838 4.795 4.826 60,799 -0.01(-0.27%)
May 07, 2018 4.832 4.850 4.808 4.839 39,590 +0.03(+0.53%)
May 04, 2018 4.745 4.838 4.745 4.813 105,467 +0.04(+0.78%)
May 03, 2018 4.781 4.801 4.751 4.776 106,071 -0.00(-0.07%)
May 02, 2018 4.807 4.807 4.775 4.779 79,939 -0.05(-1.10%)
May 01, 2018 4.807 4.832 4.776 4.832 44,503 +0.02(+0.39%)
Apr 30, 2018 4.813 4.860 4.808 4.813 55,511 -0.01(-0.13%)
Apr 27, 2018 4.838 4.838 4.809 4.819 91,142 +0.01(+0.13%)
Apr 26, 2018 4.801 4.826 4.782 4.813 236,210 +0.02(+0.52%)
Apr 25, 2018 4.819 4.819 4.776 4.788 103,713 -0.02(-0.52%)
Apr 24, 2018 4.858 4.858 4.813 4.813 37,601 -0.03(-0.64%)
Apr 23, 2018 4.882 4.882 4.826 4.844 143,057 -0.04(-0.90%)
Apr 20, 2018 4.888 4.888 4.844 4.888 55,327 -0.01(-0.13%)
Apr 19, 2018 4.932 4.938 4.888 4.894 145,731 -0.05(-1.01%)
Apr 18, 2018 4.988 4.988 4.938 4.944 85,835 +0.00(+0.00%)
Apr 17, 2018 4.948 4.949 4.932 4.944 112,877 +0.02(+0.51%)
Apr 16, 2018 4.936 4.944 4.919 4.919 83,509 +0.00(+0.00%)
Apr 13, 2018 5.013 5.013 4.873 4.919 36,140 +0.03(+0.64%)
Apr 12, 2018 4.857 4.914 4.857 4.888 62,748 +0.02(+0.38%)
Apr 11, 2018 4.795 4.894 4.795 4.869 91,823 -0.02(-0.38%)
Apr 10, 2018 4.863 4.932 4.863 4.888 47,157 +0.05(+1.03%)
Apr 09, 2018 4.869 4.869 4.838 4.838 92,811 -0.02(-0.51%)
Apr 06, 2018 4.866 4.888 4.838 4.863 26,212 -0.01(-0.26%)
Apr 05, 2018 4.869 4.899 4.869 4.876 64,963 +0.01(+0.13%)
Apr 04, 2018 4.782 4.882 4.782 4.869 289,766 +0.04(+0.91%)
Apr 03, 2018 4.857 4.857 4.819 4.826 59,605 +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.