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

Sprott Focus Trust, Inc. (NQ: FUND )

7.930 +0.130 (+1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Jun 30, 2016 3.535 3.574 3.501 3.574 28,851 +0.06(+1.74%)
Jun 29, 2016 3.490 3.529 3.490 3.513 43,950 +0.06(+1.61%)
Jun 28, 2016 3.457 3.468 3.435 3.457 23,642 +0.05(+1.47%)
Jun 27, 2016 3.457 3.457 3.407 3.407 159,458 -0.08(-2.39%)
Jun 24, 2016 3.440 3.501 3.440 3.490 43,176 -0.06(-1.72%)
Jun 23, 2016 3.535 3.563 3.535 3.552 46,569 +0.03(+0.95%)
Jun 22, 2016 3.546 3.549 3.513 3.518 30,138 -0.03(-0.95%)
Jun 21, 2016 3.529 3.557 3.501 3.552 65,712 -0.02(-0.46%)
Jun 20, 2016 3.574 3.579 3.540 3.568 9,749 +0.04(+1.26%)
Jun 17, 2016 3.479 3.529 3.468 3.524 121,630 +0.06(+1.77%)
Jun 16, 2016 3.457 3.462 3.440 3.462 83,931 +0.01(+0.32%)
Jun 15, 2016 3.485 3.501 3.451 3.451 62,455 -0.01(-0.32%)
Jun 14, 2016 3.457 3.490 3.424 3.462 124,220 -0.01(-0.32%)
Jun 13, 2016 3.477 3.507 3.457 3.474 51,989 -0.03(-0.95%)
Jun 10, 2016 3.557 3.557 3.485 3.507 155,614 -0.03(-0.79%)
Jun 09, 2016 3.546 3.566 3.535 3.535 20,998 -0.04(-1.23%)
Jun 08, 2016 3.557 3.579 3.546 3.579 110,391 +0.04(+1.24%)
Jun 07, 2016 3.524 3.540 3.513 3.535 29,415 +0.03(+0.78%)
Jun 06, 2016 3.485 3.568 3.480 3.507 209,915 +0.05(+1.43%)
Jun 03, 2016 3.458 3.469 3.442 3.458 34,048 +0.00(+0.00%)
Jun 02, 2016 3.436 3.485 3.431 3.458 88,971 +0.02(+0.64%)
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.