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

Sprott Focus Trust, Inc. (NQ: FUND )

7.900 -0.050 (-0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Nov 30, 2018 4.350 4.350 4.318 4.344 37,027 +0.01(+0.15%)
Nov 29, 2018 4.370 4.376 4.312 4.338 61,137 -0.05(-1.03%)
Nov 28, 2018 4.292 4.383 4.266 4.383 156,852 +0.07(+1.65%)
Nov 27, 2018 4.318 4.331 4.266 4.312 82,170 +0.01(+0.15%)
Nov 26, 2018 4.286 4.344 4.286 4.305 48,610 +0.03(+0.76%)
Nov 23, 2018 4.266 4.286 4.247 4.273 64,914 -0.01(-0.15%)
Nov 21, 2018 4.279 4.279 4.279 0 +0.01(+0.30%)
Nov 20, 2018 4.312 4.318 4.266 4.266 59,712 -0.08(-1.78%)
Nov 19, 2018 4.370 4.395 4.344 4.344 36,801 -0.03(-0.59%)
Nov 16, 2018 4.357 4.389 4.357 4.370 32,070 +0.01(+0.30%)
Nov 15, 2018 4.338 4.376 4.326 4.357 61,010 +0.00(+0.07%)
Nov 14, 2018 4.447 4.447 4.331 4.354 94,673 -0.02(-0.52%)
Nov 13, 2018 4.451 4.451 4.376 4.376 37,721 -0.06(-1.31%)
Nov 12, 2018 4.486 4.486 4.415 4.434 61,283 -0.05(-1.15%)
Nov 09, 2018 4.518 4.538 4.479 4.486 40,900 -0.05(-1.14%)
Nov 08, 2018 4.531 4.550 4.518 4.538 29,904 +0.00(+0.00%)
Nov 07, 2018 4.512 4.538 4.486 4.538 38,769 +0.05(+1.15%)
Nov 06, 2018 4.467 4.505 4.467 4.486 54,849 -0.01(-0.14%)
Nov 05, 2018 4.447 4.492 4.447 4.492 40,860 +0.04(+0.87%)
Nov 02, 2018 4.479 4.499 4.434 4.454 46,633 -0.01(-0.14%)
Nov 01, 2018 4.331 4.460 4.325 4.460 40,290 +0.13(+2.98%)
Oct 31, 2018 4.344 4.350 4.318 4.331 53,978 +0.02(+0.45%)
Oct 30, 2018 4.299 4.318 4.292 4.312 45,744 +0.03(+0.60%)
Oct 29, 2018 4.338 4.376 4.266 4.286 84,207 -0.04(-0.90%)
Oct 26, 2018 4.350 4.350 4.292 4.325 91,407 -0.08(-1.90%)
Oct 25, 2018 4.389 4.421 4.389 4.409 66,657 +0.05(+1.04%)
Oct 24, 2018 4.454 4.459 4.363 4.363 261,357 -0.09(-1.96%)
Oct 23, 2018 4.409 4.467 4.396 4.450 84,201 -0.03(-0.65%)
Oct 22, 2018 4.531 4.531 4.479 4.479 32,585 -0.06(-1.28%)
Oct 19, 2018 4.505 4.538 4.489 4.538 24,478 +0.05(+1.15%)
Oct 18, 2018 4.525 4.544 4.486 4.486 33,123 -0.06(-1.28%)
Oct 17, 2018 4.538 4.551 4.505 4.544 47,067 +0.00(+0.00%)
Oct 16, 2018 4.505 4.544 4.505 4.544 101,696 +0.06(+1.44%)
Oct 15, 2018 4.454 4.525 4.454 4.479 97,181 +0.03(+0.58%)
Oct 12, 2018 4.525 4.525 4.409 4.454 102,252 -0.01(-0.14%)
Oct 11, 2018 4.518 4.520 4.441 4.460 133,462 -0.05(-1.00%)
Oct 10, 2018 4.538 4.591 4.500 4.505 204,401 -0.07(-1.55%)
Oct 09, 2018 4.576 4.576 4.570 4.576 60,606 +0.01(+0.14%)
Oct 08, 2018 4.589 4.602 4.547 4.570 88,812 -0.03(-0.70%)
Oct 05, 2018 4.725 4.725 4.596 4.602 114,336 -0.11(-2.33%)
Oct 04, 2018 4.744 4.744 4.692 4.712 322,965 -0.06(-1.22%)
Oct 03, 2018 4.763 4.770 4.731 4.770 74,619 +0.03(+0.64%)
Oct 02, 2018 4.744 4.757 4.738 4.740 38,163 -0.01(-0.25%)
Oct 01, 2018 4.757 4.789 4.744 4.752 131,984 -0.01(-0.25%)
Sep 28, 2018 4.731 4.767 4.722 4.763 38,112 +0.02(+0.41%)
Sep 27, 2018 4.769 4.769 4.744 4.744 68,843 -0.03(-0.68%)
Sep 26, 2018 4.802 4.814 4.747 4.776 31,681 +0.00(+0.00%)
Sep 25, 2018 4.802 4.802 4.776 4.776 62,109 -0.01(-0.14%)
Sep 24, 2018 4.815 4.828 4.776 4.783 24,153 -0.03(-0.54%)
Sep 21, 2018 4.783 4.822 4.783 4.809 18,281 +0.00(+0.00%)
Sep 20, 2018 4.770 4.815 4.752 4.809 31,676 +0.05(+1.09%)
Sep 19, 2018 4.770 4.770 4.757 4.757 43,266 -0.01(-0.14%)
Sep 18, 2018 4.744 4.763 4.740 4.763 75,194 +0.02(+0.38%)
Sep 17, 2018 4.744 4.751 4.731 4.746 35,027 -0.01(-0.24%)
Sep 14, 2018 4.738 4.763 4.712 4.757 78,238 +0.00(+0.00%)
Sep 13, 2018 4.841 4.844 4.754 4.757 79,034 -0.01(-0.28%)
Sep 12, 2018 4.772 4.779 4.760 4.771 4,809 +0.01(+0.13%)
Sep 11, 2018 4.752 4.790 4.739 4.764 24,551 -0.01(-0.13%)
Sep 10, 2018 4.783 4.802 4.764 4.771 37,372 -0.01(-0.13%)
Sep 07, 2018 4.790 4.790 4.745 4.777 54,383 -0.03(-0.53%)
Sep 06, 2018 4.847 4.853 4.796 4.802 32,658 -0.03(-0.53%)
Sep 05, 2018 4.828 4.866 4.828 4.828 43,106 -0.03(-0.65%)
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.