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, 2020 4.551 4.593 4.439 4.558 197,118 -0.12(-2.55%)
Feb 27, 2020 4.803 4.803 4.656 4.677 177,343 -0.20(-4.02%)
Feb 26, 2020 4.908 4.950 4.866 4.873 128,752 -0.04(-0.71%)
Feb 25, 2020 5.055 5.081 4.901 4.908 115,484 -0.14(-2.77%)
Feb 24, 2020 5.062 5.069 5.005 5.048 126,454 -0.12(-2.30%)
Feb 21, 2020 5.181 5.181 5.146 5.167 42,994 -0.05(-0.94%)
Feb 20, 2020 5.209 5.216 5.160 5.216 42,749 +0.01(+0.27%)
Feb 19, 2020 5.174 5.220 5.162 5.202 68,060 +0.03(+0.54%)
Feb 18, 2020 5.202 5.202 5.139 5.174 118,945 -0.03(-0.54%)
Feb 14, 2020 5.237 5.244 5.191 5.202 62,849 -0.01(-0.14%)
Feb 13, 2020 5.230 5.237 5.195 5.209 53,837 -0.03(-0.53%)
Feb 12, 2020 5.212 5.237 5.197 5.237 42,749 +0.03(+0.54%)
Feb 11, 2020 5.167 5.216 5.135 5.209 55,410 +0.04(+0.68%)
Feb 10, 2020 5.125 5.174 5.062 5.174 86,050 +0.03(+0.62%)
Feb 07, 2020 5.156 5.156 5.132 5.142 54,850 -0.01(-0.28%)
Feb 06, 2020 5.160 5.198 5.146 5.156 101,825 +0.02(+0.48%)
Feb 05, 2020 5.104 5.167 5.102 5.132 69,882 +0.05(+0.96%)
Feb 04, 2020 5.048 5.097 5.048 5.083 32,510 +0.04(+0.83%)
Feb 03, 2020 5.020 5.062 5.006 5.041 24,898 +0.02(+0.42%)
Jan 31, 2020 5.097 5.124 4.978 5.020 52,422 -0.07(-1.38%)
Jan 30, 2020 5.083 5.107 5.083 5.090 81,348 -0.02(-0.41%)
Jan 29, 2020 5.132 5.142 5.083 5.111 38,950 +0.01(+0.14%)
Jan 28, 2020 5.090 5.104 5.083 5.104 32,173 +0.03(+0.55%)
Jan 27, 2020 5.111 5.121 5.076 5.076 170,039 -0.09(-1.76%)
Jan 24, 2020 5.181 5.223 5.160 5.167 56,564 -0.04(-0.81%)
Jan 23, 2020 5.181 5.227 5.174 5.209 12,971 +0.00(+0.07%)
Jan 22, 2020 5.238 5.238 5.192 5.205 10,565 -0.00(-0.07%)
Jan 21, 2020 5.244 5.244 5.174 5.209 41,340 -0.02(-0.40%)
Jan 17, 2020 5.230 5.244 5.196 5.230 28,425 +0.01(+0.27%)
Jan 16, 2020 5.223 5.223 5.188 5.216 87,007 +0.02(+0.40%)
Jan 15, 2020 5.202 5.216 5.181 5.195 97,068 -0.01(-0.27%)
Jan 14, 2020 5.167 5.216 5.167 5.209 109,769 +0.02(+0.40%)
Jan 13, 2020 5.160 5.188 5.101 5.188 51,189 +0.04(+0.82%)
Jan 10, 2020 5.104 5.153 5.083 5.146 43,566 +0.03(+0.55%)
Jan 09, 2020 5.153 5.153 5.076 5.118 50,629 -0.04(-0.68%)
Jan 08, 2020 5.125 5.153 5.125 5.153 30,877 +0.01(+0.27%)
Jan 07, 2020 5.118 5.158 5.048 5.139 50,105 +0.03(+0.55%)
Jan 06, 2020 5.111 5.146 5.078 5.111 85,416 -0.02(-0.41%)
Jan 03, 2020 5.167 5.167 5.041 5.132 101,701 -0.04(-0.68%)
Jan 02, 2020 5.174 5.181 5.139 5.167 49,906 +0.01(+0.27%)
Dec 31, 2019 5.132 5.188 5.132 5.153 110,986 +0.03(+0.55%)
Dec 30, 2019 5.111 5.139 5.083 5.125 28,222 -0.03(-0.54%)
Dec 27, 2019 5.146 5.153 5.118 5.153 25,996 +0.03(+0.55%)
Dec 26, 2019 5.167 5.170 5.118 5.125 27,092 -0.01(-0.27%)
Dec 24, 2019 5.125 5.145 5.090 5.138 6,570 +0.03(+0.55%)
Dec 23, 2019 5.076 5.111 5.069 5.111 64,352 +0.03(+0.69%)
Dec 20, 2019 5.042 5.076 5.026 5.076 38,138 +0.00(+0.00%)
Dec 19, 2019 5.055 5.076 5.027 5.076 38,448 +0.04(+0.80%)
Dec 18, 2019 5.034 5.055 4.999 5.035 6,574 -0.01(-0.11%)
Dec 17, 2019 5.034 5.041 4.978 5.041 39,353 +0.03(+0.56%)
Dec 16, 2019 4.936 5.027 4.936 5.013 74,035 +0.05(+0.99%)
Dec 13, 2019 4.978 4.981 4.962 4.964 39,709 -0.01(-0.28%)
Dec 12, 2019 4.957 4.992 4.915 4.978 42,260 +0.06(+1.22%)
Dec 11, 2019 4.897 4.917 4.869 4.917 53,507 +0.02(+0.42%)
Dec 10, 2019 4.897 4.917 4.857 4.897 200,238 +0.00(+0.00%)
Dec 09, 2019 4.911 4.924 4.855 4.897 51,287 -0.02(-0.42%)
Dec 06, 2019 4.883 4.917 4.874 4.917 37,606 +0.06(+1.28%)
Dec 05, 2019 4.862 4.862 4.818 4.855 89,609 -0.01(-0.14%)
Dec 04, 2019 4.850 4.872 4.832 4.862 19,908 +0.04(+0.86%)
Dec 03, 2019 4.821 4.828 4.766 4.821 62,349 -0.03(-0.57%)
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.