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

Sprott Focus Trust, Inc. (NQ: FUND )

7.780 -0.056 (-0.72%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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, 2020 4.670 4.692 4.632 4.655 65,350 -0.05(-0.96%)
Jul 30, 2020 4.677 4.715 4.647 4.700 71,920 -0.05(-1.11%)
Jul 29, 2020 4.713 4.753 4.701 4.753 78,581 +0.04(+0.80%)
Jul 28, 2020 4.730 4.730 4.685 4.715 107,097 -0.01(-0.16%)
Jul 27, 2020 4.647 4.722 4.647 4.722 66,993 +0.11(+2.45%)
Jul 24, 2020 4.640 4.665 4.609 4.609 38,839 -0.04(-0.81%)
Jul 23, 2020 4.685 4.737 4.624 4.647 150,282 -0.06(-1.28%)
Jul 22, 2020 4.662 4.715 4.662 4.707 110,813 +0.03(+0.65%)
Jul 21, 2020 4.594 4.734 4.594 4.677 231,816 +0.10(+2.14%)
Jul 20, 2020 4.541 4.647 4.504 4.579 91,386 +0.01(+0.13%)
Jul 17, 2020 4.534 4.602 4.534 4.573 12,062 +0.01(+0.20%)
Jul 16, 2020 4.557 4.587 4.534 4.564 25,041 -0.02(-0.33%)
Jul 15, 2020 4.541 4.587 4.541 4.579 48,726 +0.11(+2.36%)
Jul 14, 2020 4.398 4.489 4.398 4.474 65,174 +0.05(+1.19%)
Jul 13, 2020 4.534 4.541 4.421 4.421 59,850 -0.06(-1.35%)
Jul 10, 2020 4.443 4.481 4.378 4.481 235,289 +0.05(+1.02%)
Jul 09, 2020 4.526 4.534 4.413 4.436 55,422 -0.07(-1.51%)
Jul 08, 2020 4.489 4.564 4.451 4.504 115,214 +0.04(+0.84%)
Jul 07, 2020 4.466 4.489 4.466 4.466 26,758 -0.02(-0.34%)
Jul 06, 2020 4.504 4.514 4.458 4.481 29,030 +0.04(+0.85%)
Jul 02, 2020 4.466 4.474 4.428 4.443 47,720 +0.00(+0.00%)
Jul 01, 2020 4.443 4.451 4.368 4.443 59,364 -0.01(-0.17%)
Jun 30, 2020 4.360 4.458 4.360 4.451 41,911 +0.08(+1.90%)
Jun 29, 2020 4.345 4.383 4.308 4.368 36,878 +0.05(+1.22%)
Jun 26, 2020 4.375 4.383 4.315 4.315 29,427 -0.09(-2.05%)
Jun 25, 2020 4.345 4.406 4.311 4.406 47,936 +0.04(+0.86%)
Jun 24, 2020 4.443 4.443 4.330 4.368 19,976 -0.10(-2.20%)
Jun 23, 2020 4.489 4.519 4.458 4.466 41,153 +0.02(+0.34%)
Jun 22, 2020 4.428 4.458 4.391 4.451 36,174 +0.03(+0.68%)
Jun 19, 2020 4.421 4.489 4.398 4.421 56,867 -0.00(-0.09%)
Jun 18, 2020 4.451 4.451 4.406 4.425 56,114 -0.03(-0.59%)
Jun 17, 2020 4.511 4.519 4.451 4.451 44,455 -0.04(-0.84%)
Jun 16, 2020 4.519 4.581 4.451 4.489 103,384 +0.05(+1.02%)
Jun 15, 2020 4.240 4.458 4.240 4.443 39,317 +0.06(+1.38%)
Jun 12, 2020 4.443 4.496 4.315 4.383 93,452 +0.01(+0.33%)
Jun 11, 2020 4.472 4.546 4.331 4.368 106,583 -0.27(-5.75%)
Jun 10, 2020 4.679 4.689 4.620 4.635 100,446 -0.06(-1.26%)
Jun 09, 2020 4.679 4.709 4.633 4.694 65,999 -0.04(-0.78%)
Jun 08, 2020 4.687 4.735 4.657 4.731 112,932 +0.11(+2.40%)
Jun 05, 2020 4.613 4.657 4.613 4.620 145,864 +0.14(+3.14%)
Jun 04, 2020 4.487 4.517 4.442 4.480 108,220 -0.01(-0.33%)
Jun 03, 2020 4.480 4.494 4.420 4.494 63,251 +0.07(+1.68%)
Jun 02, 2020 4.413 4.420 4.361 4.420 66,077 +0.03(+0.67%)
Jun 01, 2020 4.331 4.405 4.309 4.391 46,168 +0.05(+1.19%)
May 29, 2020 4.302 4.346 4.302 4.339 15,666 +0.01(+0.34%)
May 28, 2020 4.361 4.387 4.272 4.324 94,977 -0.03(-0.68%)
May 27, 2020 4.361 4.376 4.257 4.354 214,855 +0.05(+1.20%)
May 26, 2020 4.302 4.346 4.272 4.302 124,384 +0.07(+1.75%)
May 22, 2020 4.268 4.268 4.220 4.228 17,827 -0.04(-1.04%)
May 21, 2020 4.268 4.287 4.246 4.272 35,963 +0.01(+0.28%)
May 20, 2020 4.294 4.339 4.255 4.260 96,895 +0.01(+0.24%)
May 19, 2020 4.198 4.309 4.186 4.250 47,611 +0.05(+1.23%)
May 18, 2020 4.050 4.228 4.050 4.198 48,356 +0.16(+3.86%)
May 15, 2020 3.946 4.050 3.895 4.042 42,273 +0.01(+0.17%)
May 14, 2020 3.969 4.035 3.909 4.035 23,909 +0.04(+0.93%)
May 13, 2020 4.093 4.117 3.995 3.998 40,039 -0.16(-3.74%)
May 12, 2020 4.250 4.250 4.146 4.154 27,521 -0.08(-1.92%)
May 11, 2020 4.206 4.243 4.176 4.235 30,543 -0.01(-0.17%)
May 08, 2020 4.183 4.243 4.161 4.243 62,127 +0.13(+3.24%)
May 07, 2020 4.080 4.146 4.080 4.109 34,807 +0.05(+1.28%)
May 06, 2020 4.109 4.117 4.035 4.057 41,141 -0.05(-1.26%)
May 05, 2020 4.117 4.176 4.095 4.109 40,151 +0.04(+0.91%)
May 04, 2020 3.998 4.072 3.983 4.072 94,867 +0.01(+0.18%)
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.