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

Sprott Focus Trust, Inc. (NQ: FUND )

7.360 -0.010 (-0.14%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 18, 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 (%)
Aug 31, 2017 4.287 4.351 4.287 4.345 32,266 +0.03(+0.67%)
Aug 30, 2017 4.304 4.328 4.304 4.316 15,193 +0.00(+0.00%)
Aug 29, 2017 4.290 4.317 4.290 4.316 12,864 -0.01(-0.13%)
Aug 28, 2017 4.293 4.322 4.281 4.322 47,014 +0.02(+0.40%)
Aug 25, 2017 4.281 4.309 4.276 4.304 32,143 +0.03(+0.68%)
Aug 24, 2017 4.275 4.287 4.258 4.276 58,185 +0.01(+0.27%)
Aug 23, 2017 4.241 4.273 4.241 4.264 80,761 -0.01(-0.14%)
Aug 22, 2017 4.229 4.281 4.229 4.270 34,216 +0.05(+1.10%)
Aug 21, 2017 4.235 4.235 4.218 4.223 16,316 -0.03(-0.68%)
Aug 18, 2017 4.258 4.258 4.236 4.252 37,599 +0.03(+0.69%)
Aug 17, 2017 4.281 4.284 4.223 4.223 30,307 -0.07(-1.62%)
Aug 16, 2017 4.292 4.322 4.292 4.293 28,608 +0.00(+0.00%)
Aug 15, 2017 4.333 4.333 4.293 4.293 44,682 -0.03(-0.67%)
Aug 14, 2017 4.293 4.322 4.287 4.322 35,609 +0.03(+0.81%)
Aug 11, 2017 4.229 4.252 4.223 4.287 22,955 +0.06(+1.51%)
Aug 10, 2017 4.310 4.310 4.206 4.223 201,788 -0.08(-1.75%)
Aug 09, 2017 4.293 4.299 4.276 4.299 31,717 +0.01(+0.27%)
Aug 08, 2017 4.299 4.310 4.287 4.287 5,842 -0.02(-0.40%)
Aug 07, 2017 4.304 4.321 4.276 4.304 27,371 +0.01(+0.18%)
Aug 04, 2017 4.322 4.323 4.287 4.297 68,797 -0.02(-0.58%)
Aug 03, 2017 4.345 4.356 4.322 4.322 27,545 -0.02(-0.40%)
Aug 02, 2017 4.362 4.374 4.339 4.339 89,493 -0.03(-0.66%)
Aug 01, 2017 4.391 4.391 4.363 4.368 7,111 +0.01(+0.27%)
Jul 31, 2017 4.362 4.373 4.356 4.357 23,597 -0.02(-0.40%)
Jul 28, 2017 4.368 4.383 4.351 4.374 50,435 -0.01(-0.26%)
Jul 27, 2017 4.432 4.432 4.374 4.386 26,623 -0.02(-0.53%)
Jul 26, 2017 4.420 4.426 4.386 4.409 49,539 +0.01(+0.13%)
Jul 25, 2017 4.380 4.415 4.374 4.403 66,857 +0.04(+0.89%)
Jul 24, 2017 4.380 4.380 4.345 4.364 28,789 +0.01(+0.31%)
Jul 21, 2017 4.357 4.368 4.351 4.351 57,068 -0.02(-0.40%)
Jul 20, 2017 4.351 4.333 4.368 53,233 +0.02(+0.40%)
Jul 19, 2017 4.310 4.362 4.310 4.351 51,445 +0.04(+0.94%)
Jul 18, 2017 4.357 4.357 4.299 4.310 50,846 -0.03(-0.80%)
Jul 17, 2017 4.293 4.356 4.293 4.345 34,468 +0.04(+0.94%)
Jul 14, 2017 4.287 4.316 4.265 4.304 70,320 +0.02(+0.54%)
Jul 13, 2017 4.275 4.287 4.264 4.281 35,305 +0.01(+0.27%)
Jul 12, 2017 4.287 4.293 4.270 4.270 34,843 +0.01(+0.27%)
Jul 11, 2017 4.235 4.258 4.235 4.258 62,531 +0.01(+0.27%)
Jul 10, 2017 4.229 4.247 4.229 4.247 23,062 +0.02(+0.41%)
Jul 07, 2017 4.218 4.235 4.200 4.229 100,925 +0.02(+0.55%)
Jul 06, 2017 4.229 4.232 4.171 4.206 111,703 -0.05(-1.09%)
Jul 05, 2017 4.252 4.260 4.247 4.252 185,629 -0.03(-0.61%)
Jul 03, 2017 4.289 4.316 4.276 4.278 16,493 +0.01(+0.20%)
Jun 30, 2017 4.264 4.273 4.252 4.270 84,201 +0.02(+0.41%)
Jun 29, 2017 4.276 4.282 4.235 4.252 64,068 -0.03(-0.81%)
Jun 28, 2017 4.258 4.299 4.258 4.287 45,155 +0.04(+0.95%)
Jun 27, 2017 4.258 4.275 4.247 4.247 14,906 -0.03(-0.81%)
Jun 26, 2017 4.276 4.281 4.258 4.281 24,274 +0.02(+0.41%)
Jun 23, 2017 4.235 4.264 4.229 4.264 51,477 +0.03(+0.68%)
Jun 22, 2017 4.247 4.247 4.212 4.235 47,150 +0.01(+0.27%)
Jun 21, 2017 4.229 4.232 4.218 4.223 44,183 +0.02(+0.41%)
Jun 20, 2017 4.293 4.293 3.963 4.206 114,044 -0.07(-1.63%)
Jun 19, 2017 4.241 4.293 4.241 4.276 48,156 +0.03(+0.68%)
Jun 16, 2017 4.287 4.287 4.223 4.247 44,790 -0.03(-0.68%)
Jun 15, 2017 4.310 4.310 4.258 4.276 66,702 -0.04(-0.94%)
Jun 14, 2017 4.397 4.397 4.316 4.316 18,567 -0.05(-1.06%)
Jun 13, 2017 4.351 4.368 4.316 4.362 66,412 +0.03(+0.80%)
Jun 12, 2017 4.362 4.362 4.316 4.328 15,804 -0.03(-0.79%)
Jun 09, 2017 4.362 4.362 4.339 4.362 12,506 -0.01(-0.13%)
Jun 08, 2017 4.357 4.368 4.345 4.368 123,351 +0.01(+0.17%)
Jun 07, 2017 4.369 4.379 4.345 4.360 24,802 -0.02(-0.43%)
Jun 06, 2017 4.368 4.385 4.341 4.379 39,406 +0.03(+0.66%)
Jun 05, 2017 4.351 4.368 4.345 4.351 11,544 -0.02(-0.39%)
Jun 02, 2017 4.356 4.368 4.348 4.368 14,952 +0.02(+0.39%)
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.