Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 4.304 4.316 4.293 4.304 24,407 -0.03(-0.66%)
Apr 27, 2017 4.304 4.338 4.304 4.333 36,707 +0.01(+0.13%)
Apr 26, 2017 4.310 4.339 4.310 4.327 52,759 -0.02(-0.39%)
Apr 25, 2017 4.310 4.350 4.304 4.344 82,301 +0.01(+0.13%)
Apr 24, 2017 4.321 4.338 4.316 4.338 58,100 +0.03(+0.80%)
Apr 21, 2017 4.316 4.316 4.276 4.304 43,906 +0.00(+0.00%)
Apr 20, 2017 4.293 4.321 4.268 4.304 129,259 +0.03(+0.80%)
Apr 19, 2017 4.270 4.298 4.258 4.270 112,943 -0.02(-0.40%)
Apr 18, 2017 4.298 4.304 4.230 4.287 62,759 -0.01(-0.13%)
Apr 17, 2017 4.287 4.327 4.287 4.293 20,453 +0.01(+0.13%)
Apr 13, 2017 4.293 4.310 4.270 4.287 51,783 +0.01(+0.13%)
Apr 12, 2017 4.316 4.316 4.276 4.281 20,601 -0.03(-0.79%)
Apr 11, 2017 4.298 4.321 4.264 4.316 32,213 +0.03(+0.67%)
Apr 10, 2017 4.293 4.310 4.264 4.287 10,972 +0.01(+0.13%)
Apr 07, 2017 4.258 4.281 4.236 4.281 11,781 +0.03(+0.81%)
Apr 06, 2017 4.253 4.253 4.230 4.247 37,788 +0.02(+0.41%)
Apr 05, 2017 4.258 4.293 4.230 4.230 67,804 -0.01(-0.27%)
Apr 04, 2017 4.224 4.241 4.213 4.241 102,959 +0.02(+0.40%)
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.