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

Sprott Focus Trust, Inc. (NQ: FUND )

7.340 -0.030 (-0.41%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 18, 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 (%)
Sep 30, 2015 3.044 3.091 3.034 3.070 79,407 +0.03(+1.03%)
Sep 29, 2015 3.019 3.044 2.987 3.039 116,804 +0.02(+0.52%)
Sep 28, 2015 3.107 3.107 3.008 3.024 113,427 -0.08(-2.51%)
Sep 25, 2015 3.128 3.164 3.102 3.102 55,495 -0.02(-0.50%)
Sep 24, 2015 3.117 3.128 3.070 3.117 210,445 -0.01(-0.33%)
Sep 23, 2015 3.107 3.164 3.107 3.128 380,756 +0.00(+0.00%)
Sep 22, 2015 3.169 3.169 3.117 3.128 82,146 -0.06(-1.79%)
Sep 21, 2015 3.185 3.200 3.174 3.185 64,823 +0.00(+0.00%)
Sep 18, 2015 3.206 3.211 3.174 3.185 88,109 -0.03(-0.97%)
Sep 17, 2015 3.221 3.257 3.206 3.216 59,737 -0.00(-0.05%)
Sep 16, 2015 3.195 3.226 3.185 3.218 33,941 +0.03(+1.03%)
Sep 15, 2015 3.180 3.200 3.148 3.185 128,206 +0.02(+0.66%)
Sep 14, 2015 3.180 3.180 3.154 3.164 20,832 -0.02(-0.49%)
Sep 11, 2015 3.185 3.186 3.164 3.180 23,528 +0.00(+0.08%)
Sep 10, 2015 3.185 3.190 3.166 3.177 31,251 -0.01(-0.24%)
Sep 09, 2015 3.231 3.231 3.185 3.185 15,276 -0.02(-0.64%)
Sep 08, 2015 3.164 3.205 3.164 3.205 25,867 +0.07(+2.28%)
Sep 04, 2015 3.174 3.134 3.134 3.134 188,975 -0.07(-2.11%)
Sep 03, 2015 3.210 3.256 3.201 3.201 32,740 +0.02(+0.51%)
Sep 02, 2015 3.174 3.185 3.144 3.185 39,913 +0.03(+0.97%)
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.