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 UNCHANGED
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 (%)
Jul 31, 2019 4.799 4.863 4.729 4.806 101,383 -0.03(-0.58%)
Jul 30, 2019 4.750 4.834 4.750 4.834 50,219 +0.03(+0.58%)
Jul 29, 2019 4.813 4.827 4.806 4.806 40,657 -0.01(-0.29%)
Jul 26, 2019 4.823 4.837 4.799 4.820 52,874 +0.02(+0.44%)
Jul 25, 2019 4.834 4.834 4.792 4.799 41,977 -0.04(-0.87%)
Jul 24, 2019 4.778 4.863 4.764 4.841 61,900 +0.06(+1.17%)
Jul 23, 2019 4.778 4.799 4.757 4.785 64,454 +0.04(+0.89%)
Jul 22, 2019 4.736 4.778 4.734 4.743 153,406 +0.00(+0.07%)
Jul 19, 2019 4.757 4.776 4.722 4.740 69,406 -0.00(-0.07%)
Jul 18, 2019 4.712 4.751 4.694 4.743 54,087 +0.04(+0.75%)
Jul 17, 2019 4.694 4.715 4.694 4.708 57,998 -0.02(-0.37%)
Jul 16, 2019 4.705 4.757 4.673 4.726 90,217 +0.00(+0.07%)
Jul 15, 2019 4.722 4.757 4.701 4.722 108,616 -0.02(-0.37%)
Jul 12, 2019 4.708 4.743 4.708 4.740 60,713 +0.05(+0.97%)
Jul 11, 2019 4.701 4.720 4.666 4.694 30,691 -0.01(-0.15%)
Jul 10, 2019 4.659 4.708 4.658 4.701 41,919 +0.06(+1.21%)
Jul 09, 2019 4.610 4.659 4.603 4.645 244,579 +0.00(+0.00%)
Jul 08, 2019 4.694 4.694 4.631 4.645 30,372 -0.04(-0.91%)
Jul 05, 2019 4.673 4.694 4.638 4.688 39,762 -0.01(-0.13%)
Jul 03, 2019 4.701 4.712 4.673 4.694 56,152 +0.01(+0.15%)
Jul 02, 2019 4.708 4.736 4.687 4.687 27,600 -0.04(-0.74%)
Jul 01, 2019 4.799 4.804 4.715 4.722 42,426 -0.01(-0.15%)
Jun 28, 2019 4.694 4.743 4.659 4.729 35,629 +0.06(+1.35%)
Jun 27, 2019 4.589 4.673 4.563 4.666 59,491 +0.08(+1.84%)
Jun 26, 2019 4.582 4.589 4.552 4.582 29,834 +0.03(+0.62%)
Jun 25, 2019 4.610 4.617 4.554 4.554 27,735 -0.04(-0.76%)
Jun 24, 2019 4.603 4.617 4.582 4.589 32,165 +0.00(+0.00%)
Jun 21, 2019 4.561 4.612 4.561 4.589 42,185 +0.00(+0.00%)
Jun 20, 2019 4.603 4.610 4.575 4.589 29,142 +0.06(+1.40%)
Jun 19, 2019 4.519 4.540 4.498 4.526 51,590 +0.01(+0.31%)
Jun 18, 2019 4.456 4.540 4.456 4.512 78,050 +0.06(+1.42%)
Jun 17, 2019 4.456 4.475 4.449 4.449 28,354 +0.00(+0.00%)
Jun 14, 2019 4.456 4.466 4.442 4.449 130,262 -0.03(-0.70%)
Jun 13, 2019 4.526 4.537 4.413 4.480 101,118 +0.00(+0.01%)
Jun 12, 2019 4.493 4.500 4.466 4.480 162,106 -0.01(-0.31%)
Jun 11, 2019 4.521 4.539 4.493 4.493 53,088 -0.01(-0.31%)
Jun 10, 2019 4.514 4.569 4.493 4.507 68,866 +0.01(+0.31%)
Jun 07, 2019 4.487 4.528 4.480 4.493 133,493 +0.00(+0.08%)
Jun 06, 2019 4.466 4.507 4.446 4.490 101,816 +0.04(+0.85%)
Jun 05, 2019 4.466 4.535 4.411 4.452 121,960 -0.01(-0.31%)
Jun 04, 2019 4.376 4.473 4.376 4.466 98,268 +0.10(+2.21%)
Jun 03, 2019 4.342 4.404 4.342 4.369 43,707 +0.03(+0.79%)
May 31, 2019 4.349 4.349 4.314 4.335 49,624 -0.04(-0.94%)
May 30, 2019 4.369 4.397 4.369 4.376 20,647 +0.02(+0.47%)
May 29, 2019 4.431 4.466 4.349 4.356 58,653 -0.07(-1.56%)
May 28, 2019 4.480 4.480 4.424 4.424 37,394 -0.06(-1.23%)
May 24, 2019 4.555 4.568 4.438 4.480 84,884 -0.04(-0.88%)
May 23, 2019 4.542 4.555 4.514 4.519 72,960 -0.06(-1.39%)
May 22, 2019 4.597 4.617 4.583 4.583 40,972 -0.03(-0.75%)
May 21, 2019 4.597 4.617 4.558 4.617 55,736 +0.06(+1.36%)
May 20, 2019 4.590 4.593 4.514 4.555 50,486 -0.04(-0.90%)
May 17, 2019 4.611 4.645 4.593 4.597 44,401 -0.03(-0.74%)
May 16, 2019 4.617 4.650 4.604 4.631 95,916 +0.01(+0.30%)
May 15, 2019 4.611 4.637 4.576 4.617 268,864 -0.03(-0.59%)
May 14, 2019 4.659 4.679 4.597 4.645 61,338 +0.03(+0.60%)
May 13, 2019 4.700 4.700 4.617 4.617 33,535 -0.12(-2.62%)
May 10, 2019 4.724 4.742 4.696 4.742 21,620 -0.01(-0.15%)
May 09, 2019 4.769 4.770 4.716 4.748 70,031 -0.03(-0.72%)
May 08, 2019 4.797 4.824 4.783 4.783 71,458 +0.00(+0.00%)
May 07, 2019 4.797 4.803 4.755 4.783 78,678 -0.07(-1.42%)
May 06, 2019 4.790 4.852 4.790 4.852 75,113 +0.03(+0.57%)
May 03, 2019 4.797 4.824 4.779 4.824 54,413 +0.06(+1.16%)
May 02, 2019 4.817 4.817 4.673 4.769 259,486 -0.05(-1.00%)
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.