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

Sprott Focus Trust, Inc. (NQ: FUND )

7.735 -0.055 (-0.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 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 (%)
Feb 29, 2016 2.883 2.899 2.867 2.888 80,811 +0.02(+0.73%)
Feb 26, 2016 2.878 2.883 2.852 2.867 53,753 +0.02(+0.73%)
Feb 25, 2016 2.789 2.847 2.789 2.847 47,256 +0.05(+1.68%)
Feb 24, 2016 2.779 2.810 2.748 2.800 64,492 +0.02(+0.56%)
Feb 23, 2016 2.795 2.826 2.781 2.784 111,622 -0.04(-1.48%)
Feb 22, 2016 2.836 2.841 2.810 2.826 149,531 +0.04(+1.31%)
Feb 19, 2016 2.805 2.805 2.774 2.789 61,617 +0.00(+0.00%)
Feb 18, 2016 2.768 2.810 2.763 2.789 99,132 +0.01(+0.19%)
Feb 17, 2016 2.774 2.789 2.753 2.784 125,737 +0.05(+1.71%)
Feb 16, 2016 2.685 2.737 2.685 2.737 87,844 +0.06(+2.34%)
Feb 12, 2016 2.638 2.675 2.675 2.675 30,305 +0.05(+1.79%)
Feb 11, 2016 2.633 2.638 2.586 2.628 99,481 -0.05(-1.75%)
Feb 10, 2016 2.685 2.701 2.669 2.675 63,314 -0.01(-0.39%)
Feb 09, 2016 2.680 2.698 2.659 2.685 105,019 -0.01(-0.19%)
Feb 08, 2016 2.690 2.716 2.664 2.690 99,721 -0.03(-0.96%)
Feb 05, 2016 2.758 2.768 2.716 2.716 85,518 -0.06(-2.07%)
Feb 04, 2016 2.727 2.784 2.727 2.774 73,027 +0.04(+1.53%)
Feb 03, 2016 2.706 2.737 2.669 2.732 114,465 +0.02(+0.77%)
Feb 02, 2016 2.737 2.737 2.706 2.711 51,050 -0.04(-1.52%)
Feb 01, 2016 2.742 2.763 2.722 2.753 100,053 -0.02(-0.56%)
Jan 29, 2016 2.706 2.768 2.690 2.768 88,021 +0.09(+3.31%)
Jan 28, 2016 2.628 2.690 2.628 2.680 100,199 +0.06(+2.39%)
Jan 27, 2016 2.643 2.669 2.607 2.617 49,869 -0.02(-0.79%)
Jan 26, 2016 2.560 2.649 2.560 2.638 84,494 +0.07(+2.85%)
Jan 25, 2016 2.633 2.633 2.560 2.565 78,866 -0.07(-2.63%)
Jan 22, 2016 2.586 2.649 2.549 2.634 142,469 +0.07(+2.70%)
Jan 21, 2016 2.544 2.607 2.476 2.565 121,888 +0.01(+0.41%)
Jan 20, 2016 2.560 2.612 2.476 2.555 403,878 -0.05(-2.00%)
Jan 19, 2016 2.680 2.680 2.602 2.607 166,943 -0.05(-1.77%)
Jan 15, 2016 2.633 2.654 2.654 2.654 123,138 -0.05(-1.93%)
Jan 14, 2016 2.716 2.727 2.701 2.706 205,632 -0.01(-0.38%)
Jan 13, 2016 2.774 2.784 2.690 2.716 196,299 -0.07(-2.62%)
Jan 12, 2016 2.795 2.795 2.737 2.789 135,475 +0.02(+0.75%)
Jan 11, 2016 2.836 2.836 2.722 2.768 178,925 -0.06(-2.21%)
Jan 08, 2016 2.883 2.883 2.815 2.831 105,657 -0.03(-0.94%)
Jan 07, 2016 2.899 2.900 2.852 2.858 173,123 -0.07(-2.29%)
Jan 06, 2016 2.930 2.953 2.909 2.925 59,204 -0.06(-1.92%)
Jan 05, 2016 2.946 2.982 2.946 2.982 66,117 +0.03(+1.06%)
Jan 04, 2016 2.977 2.977 2.931 2.951 145,501 -0.07(-2.41%)
Dec 31, 2015 3.008 3.024 3.024 3.024 123,522 +0.01(+0.17%)
Dec 30, 2015 3.024 3.040 3.019 3.019 112,219 -0.02(-0.69%)
Dec 29, 2015 3.024 3.050 3.013 3.040 220,324 +0.00(+0.00%)
Dec 28, 2015 3.050 3.050 3.008 3.040 37,776 -0.02(-0.68%)
Dec 24, 2015 3.029 3.060 3.060 3.060 85,928 +0.03(+1.03%)
Dec 23, 2015 2.993 3.045 2.993 3.029 38,372 +0.04(+1.40%)
Dec 22, 2015 2.956 2.987 2.956 2.987 90,980 +0.02(+0.70%)
Dec 21, 2015 2.946 2.967 2.935 2.967 303,681 +0.04(+1.25%)
Dec 18, 2015 2.940 2.940 2.920 2.930 157,207 -0.01(-0.18%)
Dec 17, 2015 2.967 2.967 2.930 2.935 260,968 -0.02(-0.71%)
Dec 16, 2015 2.909 2.956 2.894 2.956 360,117 +0.06(+1.98%)
Dec 15, 2015 2.914 2.935 2.894 2.899 700,610 +0.01(+0.36%)
Dec 14, 2015 2.930 2.951 2.878 2.888 325,949 -0.06(-1.95%)
Dec 11, 2015 2.998 3.024 2.925 2.946 477,961 -0.07(-2.42%)
Dec 10, 2015 2.998 3.046 2.998 3.019 170,403 +0.01(+0.17%)
Dec 09, 2015 3.054 3.065 3.008 3.014 46,687 -0.03(-0.84%)
Dec 08, 2015 3.054 3.054 3.019 3.039 108,399 -0.03(-0.83%)
Dec 07, 2015 3.106 3.106 3.049 3.065 114,214 -0.03(-0.99%)
Dec 04, 2015 3.080 3.116 3.075 3.095 68,826 +0.03(+0.83%)
Dec 03, 2015 3.100 3.100 3.065 3.070 54,517 -0.03(-0.83%)
Dec 02, 2015 3.136 3.136 3.095 3.095 78,321 -0.03(-0.98%)
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.