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

Sprott Focus Trust, Inc. (NQ: FUND )

7.890 -0.060 (-0.75%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 22, 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 4.568 4.622 4.537 4.568 50,275 +0.01(+0.17%)
Sep 29, 2020 4.606 4.606 4.552 4.560 29,360 -0.02(-0.45%)
Sep 28, 2020 4.552 4.606 4.552 4.581 87,459 +0.06(+1.30%)
Sep 25, 2020 4.499 4.522 4.453 4.522 59,397 +0.02(+0.51%)
Sep 24, 2020 4.491 4.522 4.453 4.499 18,745 +0.00(+0.00%)
Sep 23, 2020 4.591 4.606 4.491 4.499 56,745 -0.11(-2.33%)
Sep 22, 2020 4.583 4.606 4.576 4.606 39,958 +0.00(+0.00%)
Sep 21, 2020 4.652 4.660 4.568 4.606 134,409 -0.13(-2.76%)
Sep 18, 2020 4.775 4.783 4.706 4.737 34,127 -0.05(-1.12%)
Sep 17, 2020 4.752 4.790 4.729 4.790 52,327 -0.02(-0.32%)
Sep 16, 2020 4.783 4.836 4.783 4.806 42,201 +0.02(+0.32%)
Sep 15, 2020 4.767 4.814 4.760 4.790 31,338 +0.04(+0.81%)
Sep 14, 2020 4.706 4.775 4.698 4.752 56,529 +0.10(+2.09%)
Sep 11, 2020 4.655 4.685 4.617 4.655 60,976 +0.02(+0.33%)
Sep 10, 2020 4.692 4.704 4.632 4.639 53,167 -0.05(-1.13%)
Sep 09, 2020 4.677 4.700 4.662 4.692 38,965 +0.08(+1.63%)
Sep 08, 2020 4.617 4.662 4.579 4.617 96,974 -0.09(-1.92%)
Sep 04, 2020 4.745 4.745 4.602 4.707 210,368 +0.05(+0.97%)
Sep 03, 2020 4.783 4.805 4.647 4.662 99,729 -0.14(-2.98%)
Sep 02, 2020 4.753 4.836 4.730 4.805 56,514 +0.06(+1.27%)
Sep 01, 2020 4.722 4.760 4.707 4.745 50,917 +0.02(+0.32%)
Aug 31, 2020 4.753 4.768 4.730 4.730 10,360 -0.02(-0.48%)
Aug 28, 2020 4.700 4.753 4.700 4.753 42,285 +0.04(+0.80%)
Aug 27, 2020 4.730 4.730 4.677 4.715 62,775 +0.02(+0.32%)
Aug 26, 2020 4.692 4.707 4.662 4.700 50,685 -0.01(-0.16%)
Aug 25, 2020 4.715 4.730 4.662 4.707 43,317 -0.01(-0.16%)
Aug 24, 2020 4.753 4.790 4.692 4.715 54,629 +0.00(+0.00%)
Aug 21, 2020 4.715 4.730 4.692 4.715 32,609 -0.02(-0.48%)
Aug 20, 2020 4.707 4.738 4.677 4.738 85,640 -0.02(-0.48%)
Aug 19, 2020 4.783 4.790 4.738 4.760 69,603 -0.03(-0.63%)
Aug 18, 2020 4.821 4.821 4.783 4.790 116,727 -0.04(-0.78%)
Aug 17, 2020 4.862 4.862 4.805 4.828 108,154 +0.02(+0.31%)
Aug 14, 2020 4.821 4.832 4.790 4.813 49,178 -0.02(-0.39%)
Aug 13, 2020 4.843 4.896 4.805 4.832 57,293 -0.05(-1.00%)
Aug 12, 2020 4.904 4.904 4.843 4.881 42,773 +0.02(+0.31%)
Aug 11, 2020 4.964 4.964 4.866 4.866 83,753 -0.05(-0.92%)
Aug 10, 2020 4.851 4.919 4.841 4.911 68,888 +0.08(+1.56%)
Aug 07, 2020 4.768 4.836 4.768 4.836 64,953 +0.00(+0.00%)
Aug 06, 2020 4.805 4.836 4.772 4.836 68,969 +0.02(+0.47%)
Aug 05, 2020 4.775 4.813 4.768 4.813 54,287 +0.07(+1.51%)
Aug 04, 2020 4.738 4.745 4.701 4.741 60,330 +0.02(+0.40%)
Aug 03, 2020 4.707 4.760 4.707 4.722 32,394 +0.07(+1.46%)
Jul 31, 2020 4.670 4.692 4.632 4.655 65,350 -0.05(-0.96%)
Jul 30, 2020 4.677 4.715 4.647 4.700 71,920 -0.05(-1.11%)
Jul 29, 2020 4.713 4.753 4.701 4.753 78,581 +0.04(+0.80%)
Jul 28, 2020 4.730 4.730 4.685 4.715 107,097 -0.01(-0.16%)
Jul 27, 2020 4.647 4.722 4.647 4.722 66,993 +0.11(+2.45%)
Jul 24, 2020 4.640 4.665 4.609 4.609 38,839 -0.04(-0.81%)
Jul 23, 2020 4.685 4.737 4.624 4.647 150,282 -0.06(-1.28%)
Jul 22, 2020 4.662 4.715 4.662 4.707 110,813 +0.03(+0.65%)
Jul 21, 2020 4.594 4.734 4.594 4.677 231,816 +0.10(+2.14%)
Jul 20, 2020 4.541 4.647 4.504 4.579 91,386 +0.01(+0.13%)
Jul 17, 2020 4.534 4.602 4.534 4.573 12,062 +0.01(+0.20%)
Jul 16, 2020 4.557 4.587 4.534 4.564 25,041 -0.02(-0.33%)
Jul 15, 2020 4.541 4.587 4.541 4.579 48,726 +0.11(+2.36%)
Jul 14, 2020 4.398 4.489 4.398 4.474 65,174 +0.05(+1.19%)
Jul 13, 2020 4.534 4.541 4.421 4.421 59,850 -0.06(-1.35%)
Jul 10, 2020 4.443 4.481 4.378 4.481 235,289 +0.05(+1.02%)
Jul 09, 2020 4.526 4.534 4.413 4.436 55,422 -0.07(-1.51%)
Jul 08, 2020 4.489 4.564 4.451 4.504 115,214 +0.04(+0.84%)
Jul 07, 2020 4.466 4.489 4.466 4.466 26,758 -0.02(-0.34%)
Jul 06, 2020 4.504 4.514 4.458 4.481 29,030 +0.04(+0.85%)
Jul 02, 2020 4.466 4.474 4.428 4.443 47,720 +0.00(+0.00%)
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.