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

Sprott Focus Trust, Inc. (NQ: FUND )

7.520 -0.090 (-1.18%)
Streaming Delayed Price Updated: 10:30 AM 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, 2018 4.350 4.350 4.317 4.343 37,033 +0.01(+0.15%)
Nov 29, 2018 4.369 4.375 4.311 4.337 61,147 -0.05(-1.03%)
Nov 28, 2018 4.292 4.382 4.266 4.382 156,876 +0.07(+1.65%)
Nov 27, 2018 4.317 4.330 4.266 4.311 82,183 +0.01(+0.15%)
Nov 26, 2018 4.285 4.343 4.285 4.305 48,617 +0.03(+0.76%)
Nov 23, 2018 4.266 4.285 4.246 4.272 64,924 -0.01(-0.15%)
Nov 21, 2018 4.279 4.279 4.279 0 +0.01(+0.30%)
Nov 20, 2018 4.311 4.317 4.266 4.266 59,721 -0.08(-1.78%)
Nov 19, 2018 4.369 4.395 4.343 4.343 36,807 -0.03(-0.59%)
Nov 16, 2018 4.356 4.388 4.356 4.369 32,074 +0.01(+0.30%)
Nov 15, 2018 4.337 4.375 4.326 4.356 61,019 +0.00(+0.07%)
Nov 14, 2018 4.447 4.447 4.330 4.353 94,687 -0.02(-0.52%)
Nov 13, 2018 4.450 4.450 4.376 4.376 37,727 -0.06(-1.31%)
Nov 12, 2018 4.485 4.485 4.414 4.434 61,292 -0.05(-1.15%)
Nov 09, 2018 4.518 4.537 4.479 4.485 40,907 -0.05(-1.14%)
Nov 08, 2018 4.530 4.550 4.518 4.537 29,908 +0.00(+0.00%)
Nov 07, 2018 4.511 4.537 4.485 4.537 38,775 +0.05(+1.15%)
Nov 06, 2018 4.466 4.505 4.466 4.485 54,857 -0.01(-0.14%)
Nov 05, 2018 4.447 4.492 4.447 4.492 40,866 +0.04(+0.87%)
Nov 02, 2018 4.479 4.498 4.434 4.453 46,640 -0.01(-0.14%)
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.