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

Sprott Focus Trust, Inc. (NQ: FUND )

7.500 -0.110 (-1.45%)
Streaming Delayed Price Updated: 3:58 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 (%)
Nov 30, 2017 4.678 4.685 4.667 4.685 40,404 +0.02(+0.38%)
Nov 29, 2017 4.644 4.691 4.644 4.667 72,823 -0.01(-0.13%)
Nov 28, 2017 4.675 4.685 4.656 4.673 59,950 +0.04(+0.76%)
Nov 27, 2017 4.679 4.679 4.632 4.638 64,519 -0.05(-1.00%)
Nov 24, 2017 4.697 4.697 4.679 4.685 17,495 +0.00(+0.00%)
Nov 22, 2017 4.656 4.691 4.653 4.685 28,813 +0.03(+0.63%)
Nov 21, 2017 4.579 4.656 4.579 4.656 70,281 +0.09(+1.93%)
Nov 20, 2017 4.544 4.573 4.544 4.567 155,532 +0.01(+0.13%)
Nov 17, 2017 4.521 4.567 4.521 4.562 27,718 -0.01(-0.13%)
Nov 16, 2017 4.538 4.567 4.538 4.567 66,793 +0.04(+0.91%)
Nov 15, 2017 4.526 4.538 4.521 4.526 17,140 -0.02(-0.52%)
Nov 14, 2017 4.544 4.567 4.538 4.550 78,025 -0.05(-1.02%)
Nov 13, 2017 4.597 4.609 4.597 4.597 40,849 -0.03(-0.63%)
Nov 10, 2017 4.620 4.632 4.605 4.626 28,411 -0.01(-0.13%)
Nov 09, 2017 4.638 4.644 4.603 4.632 22,605 -0.02(-0.38%)
Nov 08, 2017 4.588 4.673 4.588 4.650 51,316 +0.05(+1.02%)
Nov 07, 2017 4.626 4.661 4.585 4.603 28,674 -0.04(-0.89%)
Nov 06, 2017 4.626 4.644 4.626 4.644 36,255 +0.03(+0.64%)
Nov 03, 2017 4.591 4.614 4.585 4.614 28,195 +0.02(+0.33%)
Nov 02, 2017 4.579 4.603 4.579 4.599 7,876 -0.00(-0.07%)
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.