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

Sprott Focus Trust, Inc. (NQ: FUND )

7.380 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM 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, 2020 4.489 4.542 4.459 4.489 51,154 +0.01(+0.17%)
Sep 29, 2020 4.527 4.527 4.474 4.482 29,873 -0.02(-0.45%)
Sep 28, 2020 4.474 4.527 4.474 4.502 88,987 +0.06(+1.30%)
Sep 25, 2020 4.421 4.444 4.376 4.444 60,435 +0.02(+0.51%)
Sep 24, 2020 4.414 4.444 4.376 4.421 19,072 +0.00(+0.00%)
Sep 23, 2020 4.512 4.527 4.414 4.421 57,737 -0.11(-2.33%)
Sep 22, 2020 4.505 4.527 4.497 4.527 40,656 +0.00(+0.00%)
Sep 21, 2020 4.572 4.580 4.489 4.527 136,757 -0.13(-2.76%)
Sep 18, 2020 4.693 4.701 4.625 4.655 34,723 -0.05(-1.12%)
Sep 17, 2020 4.670 4.708 4.648 4.708 53,241 -0.02(-0.32%)
Sep 16, 2020 4.701 4.753 4.701 4.723 42,938 +0.02(+0.32%)
Sep 15, 2020 4.686 4.731 4.678 4.708 31,886 +0.04(+0.81%)
Sep 14, 2020 4.625 4.693 4.618 4.670 57,517 +0.10(+2.09%)
Sep 11, 2020 4.575 4.604 4.538 4.575 62,041 +0.01(+0.33%)
Sep 10, 2020 4.612 4.623 4.552 4.560 54,096 -0.05(-1.13%)
Sep 09, 2020 4.597 4.619 4.582 4.612 39,645 +0.07(+1.63%)
Sep 08, 2020 4.538 4.582 4.501 4.538 98,669 -0.09(-1.92%)
Sep 04, 2020 4.664 4.664 4.523 4.627 214,043 +0.04(+0.97%)
Sep 03, 2020 4.701 4.723 4.567 4.582 101,471 -0.14(-2.98%)
Sep 02, 2020 4.671 4.753 4.649 4.723 57,501 +0.06(+1.27%)
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.