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

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 3.819 3.829 3.799 3.814 194,090 -0.02(-0.53%)
Apr 29, 2015 3.850 3.850 3.809 3.834 190,740 -0.03(-0.79%)
Apr 28, 2015 3.840 3.901 3.829 3.865 87,764 +0.04(+0.93%)
Apr 27, 2015 3.850 3.865 3.829 3.829 49,619 -0.02(-0.53%)
Apr 24, 2015 3.860 3.865 3.829 3.850 45,243 +0.02(+0.40%)
Apr 23, 2015 3.809 3.840 3.804 3.834 55,123 +0.03(+0.81%)
Apr 22, 2015 3.794 3.819 3.778 3.804 99,738 +0.00(+0.00%)
Apr 21, 2015 3.824 3.824 3.788 3.804 57,806 -0.01(-0.27%)
Apr 20, 2015 3.809 3.829 3.809 3.814 54,683 +0.00(+0.00%)
Apr 17, 2015 3.819 3.819 3.773 3.814 40,445 -0.03(-0.67%)
Apr 16, 2015 3.814 3.840 3.799 3.840 239,478 +0.03(+0.67%)
Apr 15, 2015 3.778 3.824 3.778 3.814 43,504 +0.04(+0.95%)
Apr 14, 2015 3.748 3.794 3.748 3.778 62,587 +0.01(+0.27%)
Apr 13, 2015 3.768 3.794 3.753 3.768 74,725 -0.01(-0.20%)
Apr 10, 2015 3.799 3.804 3.764 3.776 167,026 +0.00(+0.04%)
Apr 09, 2015 3.773 3.774 3.742 3.774 69,685 +0.00(+0.03%)
Apr 08, 2015 3.753 3.773 3.748 3.773 68,838 +0.02(+0.54%)
Apr 07, 2015 3.753 3.753 3.742 3.753 101,127 +0.00(+0.00%)
Apr 06, 2015 3.712 3.773 3.712 3.753 51,350 +0.03(+0.69%)
Apr 02, 2015 3.712 3.727 3.727 3.727 76,282 +0.03(+0.83%)
Apr 01, 2015 3.696 3.717 3.681 3.696 300,919 -0.02(-0.41%)
Mar 31, 2015 3.712 3.727 3.696 3.712 119,920 -0.03(-0.82%)
Mar 30, 2015 3.717 3.753 3.717 3.742 67,087 +0.03(+0.83%)
Mar 27, 2015 3.691 3.717 3.691 3.712 42,536 -0.00(-0.12%)
Mar 26, 2015 3.717 3.732 3.676 3.716 122,066 -0.01(-0.16%)
Mar 25, 2015 3.768 3.788 3.717 3.722 212,735 -0.06(-1.62%)
Mar 24, 2015 3.783 3.794 3.778 3.783 93,833 -0.01(-0.13%)
Mar 23, 2015 3.783 3.799 3.783 3.788 13,713 +0.02(+0.41%)
Mar 20, 2015 3.748 3.783 3.743 3.773 220,067 +0.03(+0.82%)
Mar 19, 2015 3.742 3.742 3.717 3.742 169,463 -0.01(-0.27%)
Mar 18, 2015 3.671 3.758 3.671 3.753 537,558 +0.05(+1.24%)
Mar 17, 2015 3.707 3.707 3.681 3.707 50,049 -0.02(-0.41%)
Mar 16, 2015 3.696 3.737 3.691 3.722 172,659 +0.05(+1.25%)
Mar 13, 2015 3.691 3.691 3.625 3.676 119,492 -0.02(-0.55%)
Mar 12, 2015 3.676 3.707 3.671 3.696 102,412 +0.01(+0.28%)
Mar 11, 2015 3.681 3.691 3.661 3.686 66,469 -0.01(-0.14%)
Mar 10, 2015 3.717 3.717 3.681 3.691 60,744 -0.05(-1.37%)
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.