Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.365 -0.035 (-0.47%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.045 3.092 3.035 3.071 79,395 +0.03(+1.03%)
Sep 29, 2015 3.019 3.045 2.988 3.040 116,786 +0.02(+0.52%)
Sep 28, 2015 3.107 3.107 3.009 3.024 113,410 -0.08(-2.51%)
Sep 25, 2015 3.128 3.164 3.102 3.102 55,487 -0.02(-0.50%)
Sep 24, 2015 3.118 3.128 3.071 3.118 210,412 -0.01(-0.33%)
Sep 23, 2015 3.107 3.164 3.107 3.128 380,698 +0.00(+0.00%)
Sep 22, 2015 3.170 3.170 3.118 3.128 82,133 -0.06(-1.79%)
Sep 21, 2015 3.185 3.201 3.175 3.185 64,813 +0.00(+0.00%)
Sep 18, 2015 3.206 3.211 3.175 3.185 88,095 -0.03(-0.97%)
Sep 17, 2015 3.222 3.258 3.206 3.216 59,728 -0.00(-0.05%)
Sep 16, 2015 3.196 3.227 3.185 3.218 33,936 +0.03(+1.03%)
Sep 15, 2015 3.180 3.201 3.149 3.185 128,186 +0.02(+0.66%)
Sep 14, 2015 3.180 3.180 3.154 3.164 20,828 -0.02(-0.49%)
Sep 11, 2015 3.185 3.187 3.164 3.180 23,525 +0.00(+0.08%)
Sep 10, 2015 3.185 3.190 3.167 3.177 31,246 -0.01(-0.24%)
Sep 09, 2015 3.231 3.231 3.185 3.185 15,274 -0.02(-0.64%)
Sep 08, 2015 3.165 3.206 3.165 3.206 25,863 +0.07(+2.28%)
Sep 04, 2015 3.175 3.134 3.134 3.134 188,946 -0.07(-2.11%)
Sep 03, 2015 3.211 3.257 3.201 3.201 32,735 +0.02(+0.51%)
Sep 02, 2015 3.175 3.185 3.144 3.185 39,907 +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.