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

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 -0.014 (-0.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 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, 2020 4.228 4.276 4.177 4.184 240,328 -0.12(-2.75%)
Apr 29, 2020 4.214 4.317 4.199 4.302 101,836 +0.19(+4.50%)
Apr 28, 2020 4.162 4.169 4.117 4.117 77,216 +0.03(+0.72%)
Apr 27, 2020 4.073 4.091 4.066 4.088 45,955 +0.04(+1.10%)
Apr 24, 2020 4.028 4.051 3.984 4.043 69,950 +0.05(+1.30%)
Apr 23, 2020 3.991 4.064 3.977 3.991 38,626 +0.02(+0.56%)
Apr 22, 2020 3.969 3.999 3.954 3.969 91,021 +0.05(+1.32%)
Apr 21, 2020 3.888 3.917 3.880 3.917 22,438 -0.08(-2.04%)
Apr 20, 2020 3.999 4.043 3.932 3.999 37,513 -0.04(-0.92%)
Apr 17, 2020 3.999 4.058 3.984 4.036 33,759 +0.02(+0.55%)
Apr 16, 2020 3.954 4.014 3.918 4.014 51,761 +0.06(+1.50%)
Apr 15, 2020 3.954 3.999 3.928 3.954 26,506 -0.16(-3.78%)
Apr 14, 2020 4.073 4.139 4.036 4.110 42,599 +0.13(+3.16%)
Apr 13, 2020 4.073 4.073 3.954 3.984 57,837 -0.07(-1.65%)
Apr 09, 2020 3.991 4.154 3.991 4.051 165,287 +0.16(+4.19%)
Apr 08, 2020 3.799 3.910 3.799 3.888 79,782 +0.09(+2.34%)
Apr 07, 2020 3.873 3.954 3.747 3.799 100,855 +0.12(+3.22%)
Apr 06, 2020 3.562 3.722 3.562 3.680 30,472 +0.19(+5.52%)
Apr 03, 2020 3.488 3.595 3.444 3.488 81,563 -0.04(-1.05%)
Apr 02, 2020 3.421 3.592 3.421 3.525 48,249 +0.01(+0.21%)
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.