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

Sprott Focus Trust, Inc. (NQ: FUND )

7.870 +0.110 (+1.42%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 9, 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, 2019 4.831 4.834 4.810 4.831 25,310 -0.01(-0.14%)
Apr 29, 2019 4.845 4.845 4.810 4.838 38,798 -0.02(-0.43%)
Apr 26, 2019 4.852 4.866 4.817 4.859 84,594 -0.03(-0.56%)
Apr 25, 2019 4.900 4.921 4.878 4.886 34,226 -0.01(-0.28%)
Apr 24, 2019 4.845 4.900 4.797 4.900 53,149 +0.03(+0.71%)
Apr 23, 2019 4.866 4.883 4.852 4.866 45,106 -0.01(-0.14%)
Apr 22, 2019 4.893 4.893 4.804 4.872 162,383 -0.01(-0.29%)
Apr 18, 2019 4.866 4.914 4.845 4.886 83,868 -0.01(-0.14%)
Apr 17, 2019 4.845 4.917 4.845 4.893 62,527 -0.00(-0.07%)
Apr 16, 2019 4.852 4.907 4.824 4.897 107,101 +0.02(+0.35%)
Apr 15, 2019 4.886 4.886 4.838 4.879 27,891 -0.02(-0.42%)
Apr 12, 2019 4.866 4.900 4.824 4.900 69,793 +0.04(+0.85%)
Apr 11, 2019 4.838 4.872 4.838 4.859 64,124 +0.00(+0.10%)
Apr 10, 2019 4.838 4.859 4.835 4.854 42,234 +0.01(+0.18%)
Apr 09, 2019 4.852 4.852 4.807 4.845 46,075 -0.01(-0.14%)
Apr 08, 2019 4.810 4.859 4.797 4.852 54,774 +0.04(+0.87%)
Apr 05, 2019 4.783 4.810 4.783 4.810 46,867 +0.03(+0.71%)
Apr 04, 2019 4.791 4.797 4.773 4.776 18,335 -0.01(-0.29%)
Apr 03, 2019 4.728 4.817 4.728 4.790 81,518 +0.06(+1.16%)
Apr 02, 2019 4.728 4.762 4.707 4.735 845,685 +0.01(+0.29%)
Apr 01, 2019 4.707 4.762 4.707 4.721 388,115 +0.00(+0.00%)
Mar 29, 2019 4.679 4.721 4.679 4.721 121,305 +0.06(+1.18%)
Mar 28, 2019 4.638 4.679 4.638 4.666 38,470 +0.01(+0.15%)
Mar 27, 2019 4.679 4.689 4.641 4.659 38,920 -0.01(-0.15%)
Mar 26, 2019 4.625 4.704 4.625 4.666 60,881 +0.01(+0.30%)
Mar 25, 2019 4.638 4.652 4.604 4.652 54,373 -0.01(-0.30%)
Mar 22, 2019 4.742 4.748 4.659 4.666 45,852 -0.08(-1.60%)
Mar 21, 2019 4.693 4.748 4.673 4.742 151,431 +0.04(+0.88%)
Mar 20, 2019 4.735 4.742 4.700 4.700 31,725 -0.03(-0.60%)
Mar 19, 2019 4.742 4.762 4.714 4.729 19,101 +0.01(+0.17%)
Mar 18, 2019 4.721 4.769 4.721 4.721 49,440 +0.01(+0.29%)
Mar 15, 2019 4.741 4.741 4.661 4.707 53,687 +0.02(+0.44%)
Mar 14, 2019 4.769 4.776 4.679 4.686 77,378 -0.00(-0.01%)
Mar 13, 2019 4.639 4.693 4.639 4.687 57,322 +0.03(+0.73%)
Mar 12, 2019 4.646 4.660 4.626 4.653 31,448 +0.03(+0.73%)
Mar 11, 2019 4.599 4.639 4.599 4.619 62,650 +0.05(+1.04%)
Mar 08, 2019 4.585 4.585 4.565 4.572 44,443 -0.01(-0.30%)
Mar 07, 2019 4.612 4.622 4.551 4.585 68,994 -0.02(-0.44%)
Mar 06, 2019 4.673 4.731 4.605 4.605 129,143 -0.09(-1.95%)
Mar 05, 2019 4.707 4.707 4.687 4.697 37,316 -0.02(-0.36%)
Mar 04, 2019 4.768 4.768 4.673 4.714 277,429 +0.01(+0.14%)
Mar 01, 2019 4.721 4.734 4.687 4.707 38,389 +0.03(+0.58%)
Feb 28, 2019 4.673 4.690 4.673 4.680 51,207 -0.02(-0.43%)
Feb 27, 2019 4.687 4.714 4.680 4.700 38,081 +0.01(+0.29%)
Feb 26, 2019 4.693 4.723 4.687 4.687 48,327 -0.01(-0.29%)
Feb 25, 2019 4.707 4.856 4.700 4.700 390,446 +0.01(+0.14%)
Feb 22, 2019 4.687 4.721 4.673 4.693 56,699 +0.01(+0.29%)
Feb 21, 2019 4.707 4.714 4.674 4.680 101,814 -0.03(-0.58%)
Feb 20, 2019 4.653 4.741 4.639 4.707 106,436 +0.07(+1.61%)
Feb 19, 2019 4.599 4.638 4.592 4.632 66,227 +0.03(+0.59%)
Feb 15, 2019 4.605 4.605 4.592 4.605 36,913 +0.01(+0.29%)
Feb 14, 2019 4.538 4.592 4.538 4.592 25,517 +0.03(+0.74%)
Feb 13, 2019 4.538 4.572 4.538 4.558 57,673 +0.01(+0.30%)
Feb 12, 2019 4.517 4.565 4.517 4.544 24,757 +0.04(+0.90%)
Feb 11, 2019 4.511 4.511 4.483 4.504 32,787 +0.01(+0.15%)
Feb 08, 2019 4.497 4.504 4.470 4.497 27,758 -0.00(-0.08%)
Feb 07, 2019 4.544 4.544 4.477 4.500 152,489 -0.05(-1.12%)
Feb 06, 2019 4.524 4.551 4.524 4.551 41,703 +0.03(+0.60%)
Feb 05, 2019 4.517 4.543 4.511 4.524 33,168 +0.01(+0.30%)
Feb 04, 2019 4.504 4.511 4.482 4.511 20,125 +0.04(+0.91%)
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.