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

Sprott Focus Trust, Inc. (NQ: FUND )

7.490 -0.120 (-1.58%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 13, 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 (%)
Jan 31, 2018 4.978 5.039 4.966 4.966 93,384 +0.00(+0.00%)
Jan 30, 2018 5.076 5.095 4.947 4.966 330,006 -0.11(-2.18%)
Jan 29, 2018 5.095 5.150 5.052 5.076 234,094 -0.03(-0.61%)
Jan 26, 2018 5.082 5.113 5.082 5.107 112,103 +0.02(+0.37%)
Jan 25, 2018 5.131 5.131 5.070 5.088 132,158 +0.00(+0.00%)
Jan 24, 2018 5.101 5.107 5.070 5.088 80,922 +0.01(+0.12%)
Jan 23, 2018 5.042 5.107 5.039 5.082 106,481 +0.02(+0.36%)
Jan 22, 2018 5.052 5.070 5.052 5.064 71,486 +0.01(+0.24%)
Jan 19, 2018 5.047 5.070 5.047 5.052 131,812 +0.01(+0.12%)
Jan 18, 2018 5.027 5.064 5.002 5.045 176,012 +0.04(+0.74%)
Jan 17, 2018 5.009 5.045 4.978 5.009 97,312 +0.02(+0.49%)
Jan 16, 2018 4.978 5.045 4.966 4.984 106,816 +0.00(+0.00%)
Jan 12, 2018 4.984 4.984 4.984 0 +0.01(+0.12%)
Jan 11, 2018 4.959 5.002 4.959 4.978 37,233 +0.04(+0.87%)
Jan 10, 2018 4.978 4.943 4.935 50,886 -0.02(-0.50%)
Jan 09, 2018 4.966 4.978 4.935 4.959 131,340 +0.00(+0.00%)
Jan 08, 2018 4.923 4.959 4.921 4.959 33,478 +0.02(+0.37%)
Jan 05, 2018 4.929 4.947 4.923 4.941 38,075 -0.01(-0.25%)
Jan 04, 2018 4.892 4.959 4.892 4.953 68,071 +0.04(+0.75%)
Jan 03, 2018 4.861 4.953 4.861 4.916 103,450 +0.04(+0.88%)
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.