Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.513 4.530 4.513 4.520 53,018 -0.02(-0.43%)
Feb 27, 2019 4.527 4.553 4.520 4.540 39,428 +0.01(+0.29%)
Feb 26, 2019 4.533 4.562 4.527 4.527 50,036 -0.01(-0.29%)
Feb 25, 2019 4.546 4.690 4.540 4.540 404,256 +0.01(+0.14%)
Feb 22, 2019 4.527 4.559 4.513 4.533 58,704 +0.01(+0.29%)
Feb 21, 2019 4.546 4.553 4.514 4.520 105,415 -0.03(-0.58%)
Feb 20, 2019 4.494 4.579 4.481 4.546 110,200 +0.07(+1.61%)
Feb 19, 2019 4.442 4.480 4.435 4.474 68,569 +0.03(+0.59%)
Feb 15, 2019 4.448 4.448 4.435 4.448 38,219 +0.01(+0.29%)
Feb 14, 2019 4.383 4.435 4.383 4.435 26,420 +0.03(+0.74%)
Feb 13, 2019 4.383 4.415 4.383 4.402 59,713 +0.01(+0.30%)
Feb 12, 2019 4.363 4.409 4.363 4.389 25,632 +0.04(+0.90%)
Feb 11, 2019 4.356 4.356 4.330 4.350 33,947 +0.01(+0.15%)
Feb 08, 2019 4.343 4.350 4.317 4.343 28,740 -0.00(-0.08%)
Feb 07, 2019 4.389 4.389 4.324 4.347 157,882 -0.05(-1.12%)
Feb 06, 2019 4.370 4.396 4.370 4.396 43,178 +0.03(+0.60%)
Feb 05, 2019 4.363 4.388 4.356 4.370 34,342 +0.01(+0.30%)
Feb 04, 2019 4.350 4.356 4.329 4.356 20,837 +0.04(+0.91%)
Feb 01, 2019 4.330 4.343 4.317 4.317 81,788 +0.01(+0.23%)
Jan 31, 2019 4.291 4.321 4.291 4.307 110,387 +0.02(+0.38%)
Jan 30, 2019 4.239 4.330 4.239 4.291 96,012 +0.03(+0.77%)
Jan 29, 2019 4.252 4.258 4.239 4.258 91,516 +0.02(+0.46%)
Jan 28, 2019 4.226 4.245 4.219 4.239 51,849 +0.01(+0.15%)
Jan 25, 2019 4.213 4.239 4.213 4.232 46,321 +0.09(+2.05%)
Jan 24, 2019 4.154 4.173 4.147 4.147 67,626 +0.01(+0.32%)
Jan 23, 2019 4.160 4.160 4.121 4.134 128,631 -0.02(-0.47%)
Jan 22, 2019 4.239 4.239 4.147 4.154 104,657 -0.06(-1.40%)
Jan 18, 2019 4.173 4.245 4.173 4.213 149,054 +0.05(+1.26%)
Jan 17, 2019 4.141 4.173 4.134 4.160 51,237 +0.01(+0.16%)
Jan 16, 2019 4.147 4.167 4.147 4.154 61,914 +0.01(+0.32%)
Jan 15, 2019 4.147 4.147 4.114 4.141 92,925 +0.01(+0.32%)
Jan 14, 2019 4.154 4.154 4.114 4.128 77,376 -0.03(-0.63%)
Jan 11, 2019 4.134 4.154 4.108 4.154 217,542 +0.03(+0.79%)
Jan 10, 2019 4.075 4.128 4.074 4.121 58,929 +0.04(+0.96%)
Jan 09, 2019 4.049 4.108 4.049 4.082 104,957 +0.06(+1.46%)
Jan 08, 2019 3.957 4.075 3.957 4.023 101,384 +0.07(+1.65%)
Jan 07, 2019 3.885 3.984 3.885 3.957 150,641 +0.08(+2.02%)
Jan 04, 2019 3.833 3.885 3.833 3.879 125,511 +0.08(+2.07%)
Jan 03, 2019 3.833 3.866 3.794 3.800 293,795 -0.05(-1.19%)
Jan 02, 2019 3.768 3.879 3.742 3.846 79,435 +0.07(+1.73%)
Dec 31, 2018 3.800 3.892 3.761 3.781 356,965 +0.01(+0.17%)
Dec 28, 2018 3.755 3.807 3.742 3.774 199,197 +0.05(+1.23%)
Dec 27, 2018 3.722 3.761 3.689 3.729 121,192 -0.02(-0.52%)
Dec 26, 2018 3.630 3.794 3.611 3.748 116,407 +0.14(+3.99%)
Dec 24, 2018 3.604 3.617 3.572 3.604 55,799 +0.00(+0.00%)
Dec 21, 2018 3.722 3.761 3.604 3.604 130,403 -0.08(-2.13%)
Dec 20, 2018 3.807 3.820 3.624 3.683 352,064 -0.14(-3.60%)
Dec 19, 2018 3.905 3.905 3.810 3.820 197,554 -0.03(-0.68%)
Dec 18, 2018 3.899 3.905 3.846 3.846 93,365 -0.01(-0.34%)
Dec 17, 2018 3.938 3.938 3.833 3.859 175,434 -0.08(-1.99%)
Dec 14, 2018 3.971 4.016 3.925 3.938 216,319 -0.07(-1.79%)
Dec 13, 2018 4.062 4.082 3.997 4.010 697,795 +0.01(+0.36%)
Dec 12, 2018 3.977 4.008 3.952 3.995 74,303 +0.04(+0.94%)
Dec 11, 2018 3.989 4.018 3.952 3.958 68,457 -0.02(-0.47%)
Dec 10, 2018 4.020 4.025 3.933 3.977 119,037 -0.03(-0.78%)
Dec 07, 2018 4.058 4.101 4.008 4.008 134,283 -0.06(-1.53%)
Dec 06, 2018 4.083 4.092 4.008 4.070 148,822 -0.07(-1.66%)
Dec 04, 2018 4.220 4.220 4.133 4.139 73,318 -0.10(-2.35%)
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.