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 28, 2017 4.212 4.223 4.185 4.185 40,310 -0.04(-1.05%)
Feb 27, 2017 4.207 4.268 4.207 4.229 35,862 +0.03(+0.78%)
Feb 24, 2017 4.162 4.201 4.157 4.196 11,635 +0.03(+0.67%)
Feb 23, 2017 4.229 4.229 4.162 4.168 53,600 -0.04(-0.92%)
Feb 22, 2017 4.201 4.207 4.173 4.207 13,028 +0.01(+0.25%)
Feb 21, 2017 4.196 4.212 4.164 4.196 39,651 +0.01(+0.15%)
Feb 17, 2017 4.190 4.190 4.190 0 -0.01(-0.26%)
Feb 16, 2017 4.257 4.259 4.190 4.201 34,199 -0.07(-1.56%)
Feb 15, 2017 4.223 4.273 4.212 4.268 97,362 +0.04(+1.00%)
Feb 14, 2017 4.185 4.229 4.185 4.225 78,291 +0.04(+0.98%)
Feb 13, 2017 4.168 4.201 4.168 4.185 70,692 +0.03(+0.67%)
Feb 10, 2017 4.146 4.162 4.135 4.157 56,720 +0.03(+0.81%)
Feb 09, 2017 4.118 4.158 4.118 4.124 41,890 -0.01(-0.27%)
Feb 08, 2017 4.118 4.146 4.118 4.135 61,779 +0.03(+0.67%)
Feb 07, 2017 4.124 4.131 4.106 4.107 53,681 -0.02(-0.54%)
Feb 06, 2017 4.124 4.140 4.114 4.129 24,247 +0.02(+0.40%)
Feb 03, 2017 4.090 4.140 4.084 4.113 63,664 +0.01(+0.27%)
Feb 02, 2017 4.090 4.101 4.074 4.101 55,953 +0.03(+0.68%)
Feb 01, 2017 4.057 4.096 4.031 4.074 47,121 +0.03(+0.82%)
Jan 31, 2017 4.046 4.046 4.018 4.040 33,432 +0.01(+0.14%)
Jan 30, 2017 4.029 4.035 3.991 4.035 35,763 +0.00(+0.00%)
Jan 27, 2017 4.052 4.052 4.013 4.035 29,140 +0.00(+0.00%)
Jan 26, 2017 4.046 4.046 4.029 4.035 34,280 -0.01(-0.27%)
Jan 25, 2017 3.996 4.050 3.996 4.046 54,589 +0.03(+0.83%)
Jan 24, 2017 3.996 4.013 3.935 4.013 62,394 +0.07(+1.83%)
Jan 23, 2017 3.919 3.941 3.891 3.941 54,789 +0.04(+0.99%)
Jan 20, 2017 3.902 3.913 3.880 3.902 68,925 +0.01(+0.29%)
Jan 19, 2017 3.913 3.940 3.869 3.891 80,350 -0.04(-0.99%)
Jan 18, 2017 3.919 3.930 3.893 3.930 68,045 +0.03(+0.71%)
Jan 17, 2017 3.907 3.924 3.891 3.902 57,088 -0.01(-0.14%)
Jan 13, 2017 3.907 3.907 3.907 0 +0.01(+0.28%)
Jan 12, 2017 3.896 3.907 3.880 3.896 45,934 -0.03(-0.85%)
Jan 11, 2017 3.930 3.930 3.896 3.930 29,849 +0.02(+0.42%)
Jan 10, 2017 3.907 3.930 3.902 3.913 66,721 +0.01(+0.14%)
Jan 09, 2017 3.930 3.930 3.902 3.907 78,093 -0.02(-0.56%)
Jan 06, 2017 3.946 3.946 3.923 3.930 113,295 +0.00(+0.00%)
Jan 05, 2017 3.924 3.952 3.902 3.930 163,560 +0.00(+0.00%)
Jan 04, 2017 3.880 3.946 3.874 3.930 65,100 +0.06(+1.43%)
Jan 03, 2017 3.862 3.885 3.859 3.874 26,087 +0.03(+0.72%)
Dec 30, 2016 3.846 3.846 3.846 0 -0.03(-0.72%)
Dec 29, 2016 3.830 3.874 3.824 3.874 76,238 +0.04(+1.16%)
Dec 28, 2016 3.869 3.869 3.824 3.830 35,166 -0.03(-0.86%)
Dec 27, 2016 3.830 3.863 3.830 3.863 26,141 +0.03(+0.72%)
Dec 23, 2016 3.835 3.835 3.835 0 +0.00(+0.00%)
Dec 22, 2016 3.846 3.852 3.824 3.835 103,184 -0.02(-0.58%)
Dec 21, 2016 3.880 3.884 3.852 3.858 39,475 +0.00(+0.00%)
Dec 20, 2016 3.863 3.869 3.799 3.858 90,573 -0.02(-0.43%)
Dec 19, 2016 3.896 3.908 3.869 3.874 415,005 +0.01(+0.29%)
Dec 16, 2016 3.930 3.946 3.863 3.863 20,916 -0.09(-2.24%)
Dec 15, 2016 3.913 3.952 3.885 3.952 32,662 +0.04(+0.99%)
Dec 14, 2016 4.018 4.018 3.885 3.913 82,742 -0.13(-3.16%)
Dec 13, 2016 3.991 4.040 3.924 4.040 274,929 +0.12(+3.11%)
Dec 12, 2016 3.891 3.924 3.869 3.919 55,372 +0.04(+1.13%)
Dec 09, 2016 3.913 3.919 3.875 3.875 65,891 -0.02(-0.42%)
Dec 08, 2016 3.897 3.913 3.885 3.891 24,084 +0.00(+0.00%)
Dec 07, 2016 3.815 3.891 3.815 3.891 37,130 +0.10(+2.73%)
Dec 06, 2016 3.788 3.842 3.788 3.788 37,673 -0.04(-1.00%)
Dec 05, 2016 3.853 3.864 3.815 3.826 47,273 +0.00(+0.00%)
Dec 02, 2016 3.782 3.826 3.744 3.826 79,337 +0.06(+1.59%)
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.