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

Sprott Focus Trust, Inc. (NQ: FUND )

7.836 -0.117 (-1.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Apr 30, 2015 3.886 3.896 3.865 3.881 190,758 -0.02(-0.53%)
Apr 29, 2015 3.917 3.917 3.875 3.901 187,465 -0.03(-0.79%)
Apr 28, 2015 3.907 3.969 3.896 3.933 86,257 +0.04(+0.93%)
Apr 27, 2015 3.917 3.933 3.896 3.896 48,767 -0.02(-0.53%)
Apr 24, 2015 3.927 3.933 3.896 3.917 44,466 +0.02(+0.40%)
Apr 23, 2015 3.875 3.907 3.870 3.901 54,176 +0.03(+0.81%)
Apr 22, 2015 3.860 3.886 3.844 3.870 98,026 +0.00(+0.00%)
Apr 21, 2015 3.891 3.891 3.855 3.870 56,814 -0.01(-0.27%)
Apr 20, 2015 3.875 3.896 3.875 3.881 53,744 +0.00(+0.00%)
Apr 17, 2015 3.886 3.886 3.839 3.881 39,751 -0.03(-0.67%)
Apr 16, 2015 3.881 3.907 3.865 3.907 235,367 +0.03(+0.67%)
Apr 15, 2015 3.844 3.891 3.844 3.881 42,757 +0.04(+0.95%)
Apr 14, 2015 3.813 3.860 3.813 3.844 61,512 +0.01(+0.27%)
Apr 13, 2015 3.834 3.860 3.818 3.834 73,442 -0.01(-0.20%)
Apr 10, 2015 3.865 3.870 3.830 3.842 164,158 +0.00(+0.04%)
Apr 09, 2015 3.839 3.840 3.808 3.840 68,488 +0.00(+0.03%)
Apr 08, 2015 3.818 3.839 3.813 3.839 67,656 +0.02(+0.55%)
Apr 07, 2015 3.818 3.818 3.808 3.818 99,391 +0.00(+0.00%)
Apr 06, 2015 3.777 3.839 3.777 3.818 50,468 +0.03(+0.69%)
Apr 02, 2015 3.777 3.792 3.792 3.792 74,973 +0.03(+0.83%)
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.