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

Sprott Focus Trust, Inc. (NQ: FUND )

7.715 +0.035 (+0.46%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 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 (%)
Jan 31, 2020 5.186 5.214 5.065 5.108 51,519 -0.07(-1.38%)
Jan 30, 2020 5.172 5.197 5.172 5.179 79,948 -0.02(-0.41%)
Jan 29, 2020 5.221 5.232 5.172 5.200 38,280 +0.01(+0.14%)
Jan 28, 2020 5.179 5.193 5.172 5.193 31,619 +0.03(+0.55%)
Jan 27, 2020 5.200 5.211 5.165 5.165 167,112 -0.09(-1.76%)
Jan 24, 2020 5.271 5.314 5.250 5.257 55,590 -0.04(-0.81%)
Jan 23, 2020 5.271 5.318 5.264 5.300 12,748 +0.00(+0.07%)
Jan 22, 2020 5.330 5.330 5.283 5.296 10,383 -0.00(-0.07%)
Jan 21, 2020 5.335 5.335 5.264 5.300 40,629 -0.02(-0.40%)
Jan 17, 2020 5.321 5.335 5.287 5.321 27,935 +0.01(+0.27%)
Jan 16, 2020 5.314 5.314 5.278 5.307 85,510 +0.02(+0.40%)
Jan 15, 2020 5.293 5.307 5.271 5.286 95,397 -0.01(-0.27%)
Jan 14, 2020 5.257 5.307 5.257 5.300 107,880 +0.02(+0.40%)
Jan 13, 2020 5.250 5.278 5.190 5.278 50,308 +0.04(+0.82%)
Jan 10, 2020 5.193 5.243 5.172 5.236 42,816 +0.03(+0.55%)
Jan 09, 2020 5.243 5.243 5.165 5.207 49,758 -0.04(-0.68%)
Jan 08, 2020 5.214 5.243 5.214 5.243 30,346 +0.01(+0.27%)
Jan 07, 2020 5.207 5.248 5.136 5.229 49,242 +0.03(+0.55%)
Jan 06, 2020 5.200 5.236 5.166 5.200 83,946 -0.02(-0.41%)
Jan 03, 2020 5.257 5.257 5.129 5.221 99,951 -0.04(-0.68%)
Jan 02, 2020 5.264 5.271 5.229 5.257 49,047 +0.01(+0.27%)
Dec 31, 2019 5.221 5.278 5.221 5.243 109,076 +0.03(+0.55%)
Dec 30, 2019 5.200 5.229 5.172 5.214 27,736 -0.03(-0.54%)
Dec 27, 2019 5.236 5.243 5.207 5.243 25,549 +0.03(+0.55%)
Dec 26, 2019 5.257 5.261 5.207 5.214 26,626 -0.01(-0.27%)
Dec 24, 2019 5.214 5.235 5.179 5.228 6,457 +0.03(+0.55%)
Dec 23, 2019 5.165 5.200 5.157 5.200 63,244 +0.04(+0.69%)
Dec 20, 2019 5.130 5.165 5.114 5.165 37,481 +0.00(+0.00%)
Dec 19, 2019 5.143 5.165 5.115 5.165 37,786 +0.04(+0.80%)
Dec 18, 2019 5.122 5.143 5.086 5.123 6,461 -0.01(-0.11%)
Dec 17, 2019 5.122 5.129 5.065 5.129 38,676 +0.03(+0.56%)
Dec 16, 2019 5.022 5.115 5.022 5.100 72,760 +0.05(+0.99%)
Dec 13, 2019 5.065 5.069 5.048 5.051 39,025 -0.01(-0.28%)
Dec 12, 2019 5.043 5.079 5.001 5.065 41,533 +0.06(+1.22%)
Dec 11, 2019 4.982 5.004 4.954 5.004 52,586 +0.02(+0.42%)
Dec 10, 2019 4.982 5.004 4.942 4.982 196,792 +0.00(+0.00%)
Dec 09, 2019 4.997 5.011 4.940 4.982 50,404 -0.02(-0.42%)
Dec 06, 2019 4.968 5.004 4.959 5.004 36,959 +0.06(+1.28%)
Dec 05, 2019 4.947 4.947 4.902 4.940 88,066 -0.01(-0.14%)
Dec 04, 2019 4.935 4.957 4.916 4.947 19,565 +0.04(+0.86%)
Dec 03, 2019 4.905 4.912 4.849 4.905 61,276 -0.03(-0.57%)
Dec 02, 2019 4.919 4.939 4.905 4.933 51,798 +0.01(+0.28%)
Nov 29, 2019 4.954 4.954 4.919 4.919 2,283 -0.04(-0.71%)
Nov 27, 2019 4.912 4.975 4.912 4.954 156,255 +0.04(+0.86%)
Nov 26, 2019 4.926 4.926 4.863 4.912 20,147 -0.03(-0.57%)
Nov 25, 2019 4.905 4.940 4.884 4.940 77,751 +0.04(+0.86%)
Nov 22, 2019 4.856 4.912 4.856 4.898 41,668 +0.06(+1.30%)
Nov 21, 2019 4.898 4.905 4.835 4.835 18,667 -0.05(-1.00%)
Nov 20, 2019 4.884 4.910 4.877 4.884 24,407 -0.01(-0.29%)
Nov 19, 2019 4.898 4.919 4.896 4.898 27,776 -0.03(-0.57%)
Nov 18, 2019 4.919 4.926 4.898 4.926 32,568 +0.00(+0.00%)
Nov 15, 2019 4.926 4.926 4.919 4.926 96,322 +0.00(+0.00%)
Nov 14, 2019 4.947 4.947 4.919 4.926 69,894 -0.04(-0.71%)
Nov 13, 2019 4.975 4.975 4.931 4.961 31,039 -0.02(-0.42%)
Nov 12, 2019 5.011 5.011 4.978 4.982 39,036 +0.01(+0.14%)
Nov 11, 2019 4.961 4.997 4.920 4.975 36,040 -0.02(-0.42%)
Nov 08, 2019 4.982 4.997 4.961 4.997 50,372 +0.01(+0.14%)
Nov 07, 2019 4.968 4.990 4.961 4.990 69,062 +0.04(+0.85%)
Nov 06, 2019 4.961 4.961 4.933 4.947 28,880 -0.02(-0.42%)
Nov 05, 2019 4.912 4.975 4.912 4.968 63,105 +0.05(+1.00%)
Nov 04, 2019 4.940 4.940 4.911 4.919 27,656 +0.02(+0.43%)
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.