Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.900 -0.050 (-0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 29, 2020 4.302 4.346 4.302 4.339 15,666 +0.01(+0.34%)
May 28, 2020 4.361 4.387 4.272 4.324 94,977 -0.03(-0.68%)
May 27, 2020 4.361 4.376 4.257 4.354 214,855 +0.05(+1.20%)
May 26, 2020 4.302 4.346 4.272 4.302 124,384 +0.07(+1.75%)
May 22, 2020 4.268 4.268 4.220 4.228 17,827 -0.04(-1.04%)
May 21, 2020 4.268 4.287 4.246 4.272 35,963 +0.01(+0.28%)
May 20, 2020 4.294 4.339 4.255 4.260 96,895 +0.01(+0.24%)
May 19, 2020 4.198 4.309 4.186 4.250 47,611 +0.05(+1.23%)
May 18, 2020 4.050 4.228 4.050 4.198 48,356 +0.16(+3.86%)
May 15, 2020 3.946 4.050 3.895 4.042 42,273 +0.01(+0.17%)
May 14, 2020 3.969 4.035 3.909 4.035 23,909 +0.04(+0.93%)
May 13, 2020 4.093 4.117 3.995 3.998 40,039 -0.16(-3.74%)
May 12, 2020 4.250 4.250 4.146 4.154 27,521 -0.08(-1.92%)
May 11, 2020 4.206 4.243 4.176 4.235 30,543 -0.01(-0.17%)
May 08, 2020 4.183 4.243 4.161 4.243 62,127 +0.13(+3.24%)
May 07, 2020 4.080 4.146 4.080 4.109 34,807 +0.05(+1.28%)
May 06, 2020 4.109 4.117 4.035 4.057 41,141 -0.05(-1.26%)
May 05, 2020 4.117 4.176 4.095 4.109 40,151 +0.04(+0.91%)
May 04, 2020 3.998 4.072 3.983 4.072 94,867 +0.01(+0.18%)
May 01, 2020 4.109 4.109 4.035 4.065 60,911 -0.12(-2.83%)
Apr 30, 2020 4.228 4.275 4.176 4.183 240,365 -0.12(-2.75%)
Apr 29, 2020 4.213 4.317 4.198 4.302 101,852 +0.19(+4.50%)
Apr 28, 2020 4.161 4.168 4.117 4.117 77,228 +0.03(+0.72%)
Apr 27, 2020 4.072 4.090 4.065 4.087 45,962 +0.04(+1.10%)
Apr 24, 2020 4.028 4.050 3.983 4.043 69,960 +0.05(+1.30%)
Apr 23, 2020 3.991 4.063 3.976 3.991 38,632 +0.02(+0.56%)
Apr 22, 2020 3.969 3.998 3.954 3.969 91,035 +0.05(+1.32%)
Apr 21, 2020 3.887 3.917 3.880 3.917 22,441 -0.08(-2.04%)
Apr 20, 2020 3.998 4.043 3.932 3.998 37,519 -0.04(-0.92%)
Apr 17, 2020 3.998 4.057 3.983 4.035 33,764 +0.02(+0.55%)
Apr 16, 2020 3.954 4.013 3.917 4.013 51,769 +0.06(+1.50%)
Apr 15, 2020 3.954 3.998 3.927 3.954 26,510 -0.16(-3.78%)
Apr 14, 2020 4.072 4.139 4.035 4.109 42,605 +0.13(+3.16%)
Apr 13, 2020 4.072 4.072 3.954 3.983 57,845 -0.07(-1.65%)
Apr 09, 2020 3.991 4.154 3.991 4.050 165,312 +0.16(+4.19%)
Apr 08, 2020 3.798 3.909 3.798 3.887 79,794 +0.09(+2.34%)
Apr 07, 2020 3.872 3.954 3.747 3.798 100,870 +0.12(+3.22%)
Apr 06, 2020 3.561 3.721 3.561 3.680 30,477 +0.19(+5.52%)
Apr 03, 2020 3.487 3.595 3.444 3.487 81,575 -0.04(-1.05%)
Apr 02, 2020 3.421 3.591 3.421 3.524 48,256 +0.01(+0.21%)
Apr 01, 2020 3.591 3.650 3.517 3.517 169,329 -0.21(-5.75%)
Mar 31, 2020 3.784 3.861 3.721 3.732 94,051 -0.06(-1.56%)
Mar 30, 2020 3.813 3.887 3.769 3.791 53,605 -0.05(-1.35%)
Mar 27, 2020 3.843 4.077 3.776 3.843 66,449 -0.13(-3.35%)
Mar 26, 2020 3.776 3.976 3.768 3.976 93,222 +0.27(+7.40%)
Mar 25, 2020 3.502 3.835 3.502 3.702 261,940 +0.21(+6.16%)
Mar 24, 2020 3.354 3.487 3.342 3.487 100,563 +0.41(+13.49%)
Mar 23, 2020 3.280 3.280 2.980 3.073 91,190 -0.13(-4.16%)
Mar 20, 2020 3.243 3.695 3.206 3.206 78,739 -0.03(-0.92%)
Mar 19, 2020 3.221 3.258 2.976 3.236 272,426 +0.05(+1.63%)
Mar 18, 2020 3.391 3.451 2.976 3.184 274,452 -0.38(-10.60%)
Mar 17, 2020 3.487 3.568 3.406 3.561 66,069 +0.13(+3.89%)
Mar 16, 2020 2.962 3.528 2.962 3.428 172,543 -0.35(-9.22%)
Mar 13, 2020 3.821 3.821 3.524 3.776 137,625 +0.21(+6.03%)
Mar 12, 2020 3.983 3.983 3.376 3.561 278,107 -0.43(-10.66%)
Mar 11, 2020 4.182 4.226 3.986 3.986 64,979 -0.34(-7.80%)
Mar 10, 2020 4.349 4.366 4.182 4.324 180,253 +0.05(+1.27%)
Mar 09, 2020 4.566 4.566 4.110 4.269 91,619 -0.46(-9.66%)
Mar 06, 2020 4.784 4.784 4.639 4.726 104,302 -0.12(-2.40%)
Mar 05, 2020 4.936 4.938 4.827 4.842 144,978 -0.17(-3.33%)
Mar 04, 2020 4.921 5.008 4.892 5.008 55,444 +0.17(+3.44%)
Mar 03, 2020 4.871 4.987 4.835 4.842 190,402 +0.01(+0.15%)
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.