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

Sprott Focus Trust, Inc. (NQ: FUND )

7.809 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2016 3.881 3.898 3.853 3.892 31,523 +0.05(+1.17%)
Sep 29, 2016 3.881 3.883 3.825 3.847 31,245 -0.04(-1.09%)
Sep 28, 2016 3.865 3.890 3.802 3.890 43,615 +0.04(+1.11%)
Sep 27, 2016 3.813 3.847 3.813 3.847 12,263 +0.02(+0.44%)
Sep 26, 2016 3.853 3.864 3.819 3.830 35,166 -0.05(-1.31%)
Sep 23, 2016 3.904 3.904 3.881 3.881 38,917 -0.04(-1.01%)
Sep 22, 2016 3.892 3.921 3.892 3.921 31,162 +0.05(+1.16%)
Sep 21, 2016 3.819 3.875 3.819 3.875 26,879 +0.06(+1.48%)
Sep 20, 2016 3.825 3.825 3.802 3.819 20,630 +0.01(+0.15%)
Sep 19, 2016 3.847 3.847 3.808 3.813 5,287 +0.00(+0.00%)
Sep 16, 2016 3.836 3.836 3.768 3.813 60,739 -0.02(-0.44%)
Sep 15, 2016 3.780 3.830 3.780 3.830 56,747 +0.07(+1.80%)
Sep 14, 2016 3.746 3.774 3.742 3.763 68,058 +0.05(+1.21%)
Sep 13, 2016 3.780 3.780 3.701 3.718 43,865 -0.08(-2.08%)
Sep 12, 2016 3.802 3.802 3.735 3.796 74,843 -0.03(-0.87%)
Sep 09, 2016 3.908 3.908 3.830 3.830 48,247 -0.11(-2.82%)
Sep 08, 2016 3.941 3.947 3.936 3.941 12,003 -0.01(-0.14%)
Sep 07, 2016 3.935 3.947 3.926 3.947 16,639 +0.03(+0.71%)
Sep 06, 2016 3.913 3.980 3.869 3.919 52,380 +0.03(+0.72%)
Sep 02, 2016 3.891 3.891 3.891 3.891 23,532 +0.02(+0.43%)
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.