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 29, 2019 5.042 5.042 5.006 5.006 2,243 -0.04(-0.71%)
Nov 27, 2019 4.999 5.063 4.999 5.042 153,551 +0.04(+0.86%)
Nov 26, 2019 5.013 5.013 4.949 4.999 19,799 -0.03(-0.57%)
Nov 25, 2019 4.992 5.027 4.970 5.027 76,405 +0.04(+0.86%)
Nov 22, 2019 4.942 4.999 4.942 4.985 40,947 +0.06(+1.30%)
Nov 21, 2019 4.985 4.992 4.920 4.920 18,344 -0.05(-1.00%)
Nov 20, 2019 4.970 4.997 4.963 4.970 23,984 -0.01(-0.29%)
Nov 19, 2019 4.985 5.006 4.983 4.985 27,295 -0.03(-0.57%)
Nov 18, 2019 5.006 5.013 4.985 5.013 32,004 +0.00(+0.00%)
Nov 15, 2019 5.013 5.013 5.006 5.013 94,655 +0.00(+0.00%)
Nov 14, 2019 5.035 5.035 5.006 5.013 68,684 -0.04(-0.71%)
Nov 13, 2019 5.063 5.063 5.018 5.049 30,502 -0.02(-0.42%)
Nov 12, 2019 5.099 5.099 5.066 5.070 38,361 +0.01(+0.14%)
Nov 11, 2019 5.049 5.085 5.006 5.063 35,416 -0.02(-0.42%)
Nov 08, 2019 5.070 5.085 5.049 5.085 49,501 +0.01(+0.14%)
Nov 07, 2019 5.056 5.077 5.049 5.077 67,866 +0.04(+0.85%)
Nov 06, 2019 5.049 5.049 5.020 5.035 28,381 -0.02(-0.42%)
Nov 05, 2019 4.999 5.063 4.999 5.056 62,013 +0.05(+1.00%)
Nov 04, 2019 5.027 5.027 4.997 5.006 27,177 +0.02(+0.43%)
Nov 01, 2019 4.913 4.985 4.913 4.985 30,570 +0.08(+1.60%)
Oct 31, 2019 4.913 4.920 4.892 4.906 38,247 -0.02(-0.43%)
Oct 30, 2019 4.913 4.938 4.906 4.928 40,618 +0.00(+0.00%)
Oct 29, 2019 4.920 4.942 4.913 4.928 38,599 +0.00(+0.00%)
Oct 28, 2019 4.922 4.960 4.922 4.928 58,876 +0.03(+0.58%)
Oct 25, 2019 4.885 4.935 4.885 4.899 19,632 +0.02(+0.44%)
Oct 24, 2019 4.814 4.878 4.814 4.878 57,826 +0.07(+1.48%)
Oct 23, 2019 4.799 4.809 4.764 4.806 40,482 +0.04(+0.75%)
Oct 22, 2019 4.771 4.806 4.758 4.771 12,580 +0.01(+0.21%)
Oct 21, 2019 4.742 4.778 4.742 4.761 12,690 +0.03(+0.69%)
Oct 18, 2019 4.735 4.746 4.712 4.728 13,882 -0.01(-0.30%)
Oct 17, 2019 4.749 4.749 4.707 4.742 73,826 +0.02(+0.45%)
Oct 16, 2019 4.742 4.749 4.721 4.721 20,759 -0.02(-0.45%)
Oct 15, 2019 4.742 4.778 4.735 4.742 44,980 +0.01(+0.30%)
Oct 14, 2019 4.735 4.771 4.721 4.728 30,305 -0.01(-0.30%)
Oct 11, 2019 4.728 4.764 4.728 4.742 31,411 +0.05(+1.06%)
Oct 10, 2019 4.650 4.709 4.650 4.692 75,415 +0.03(+0.61%)
Oct 09, 2019 4.664 4.764 4.600 4.664 110,092 +0.01(+0.15%)
Oct 08, 2019 4.678 4.714 4.621 4.657 98,643 -0.03(-0.61%)
Oct 07, 2019 4.721 4.764 4.650 4.685 84,322 -0.07(-1.50%)
Oct 04, 2019 4.728 4.756 4.707 4.756 24,259 +0.04(+0.91%)
Oct 03, 2019 4.657 4.747 4.607 4.714 126,882 +0.04(+0.92%)
Oct 02, 2019 4.714 4.724 4.642 4.671 63,299 -0.09(-1.80%)
Oct 01, 2019 4.799 4.814 4.735 4.756 190,185 -0.05(-1.04%)
Sep 30, 2019 4.778 4.828 4.778 4.806 154,290 +0.00(+0.00%)
Sep 27, 2019 4.892 4.892 4.778 4.806 315,797 -0.09(-1.82%)
Sep 26, 2019 4.913 4.920 4.885 4.896 67,287 -0.04(-0.79%)
Sep 25, 2019 4.899 4.935 4.899 4.935 54,693 +0.02(+0.44%)
Sep 24, 2019 4.970 4.985 4.899 4.913 41,997 -0.05(-1.01%)
Sep 23, 2019 4.942 4.963 4.942 4.963 20,657 +0.04(+0.72%)
Sep 20, 2019 4.949 4.971 4.928 4.928 20,754 -0.00(-0.07%)
Sep 19, 2019 4.928 4.992 4.920 4.931 32,808 -0.02(-0.36%)
Sep 18, 2019 4.949 4.978 4.942 4.949 27,027 -0.01(-0.29%)
Sep 17, 2019 4.963 4.978 4.942 4.963 43,314 +0.00(+0.00%)
Sep 16, 2019 4.949 4.978 4.942 4.963 19,548 +0.00(+0.00%)
Sep 13, 2019 4.970 4.978 4.928 4.963 76,845 +0.02(+0.39%)
Sep 12, 2019 4.898 4.944 4.898 4.944 49,286 +0.04(+0.79%)
Sep 11, 2019 4.835 4.926 4.835 4.905 59,559 +0.08(+1.60%)
Sep 10, 2019 4.800 4.828 4.772 4.828 54,242 +0.05(+1.03%)
Sep 09, 2019 4.751 4.814 4.744 4.779 33,892 +0.01(+0.29%)
Sep 06, 2019 4.758 4.772 4.709 4.765 62,128 +0.01(+0.15%)
Sep 05, 2019 4.730 4.772 4.716 4.758 42,816 +0.05(+1.04%)
Sep 04, 2019 4.695 4.716 4.695 4.709 62,718 +0.05(+1.05%)
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.