Sprott Focus Trust, Inc. (NQ: FUND )

8.200 USD -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.268 6.290 6.240 6.240 10,923 -0.01(-0.16%)
May 27, 2016 6.290 6.250 6.250 6.250 30,000 -0.05(-0.79%)
May 26, 2016 6.320 6.320 6.240 6.300 49,871 +0.02(+0.33%)
May 25, 2016 6.190 6.279 6.180 6.279 51,640 +0.10(+1.60%)
May 24, 2016 6.130 6.240 6.130 6.180 179,604 +0.07(+1.15%)
May 23, 2016 6.120 6.160 6.110 6.110 26,965 -0.01(-0.16%)
May 20, 2016 6.090 6.130 6.080 6.120 28,666 +0.03(+0.49%)
May 19, 2016 6.120 6.120 6.050 6.090 41,407 -0.03(-0.49%)
May 18, 2016 6.120 6.210 6.120 6.120 186,577 -0.01(-0.16%)
May 17, 2016 6.220 6.220 6.130 6.130 25,570 -0.08(-1.29%)
May 16, 2016 6.140 6.260 6.130 6.210 64,510 +0.11(+1.80%)
May 13, 2016 6.129 6.160 6.096 6.100 7,610 -0.05(-0.81%)
May 12, 2016 6.260 6.260 6.140 6.150 142,871 -0.14(-2.23%)
May 11, 2016 6.290 6.310 6.244 6.290 172,985 +0.02(+0.32%)
May 10, 2016 6.200 6.290 6.190 6.270 34,774 +0.06(+0.97%)
May 09, 2016 6.200 6.240 6.180 6.210 34,268 +0.05(+0.81%)
May 06, 2016 6.197 6.210 6.100 6.160 40,766 -0.01(-0.16%)
May 05, 2016 6.200 6.240 6.170 6.170 24,217 -0.06(-0.96%)
May 04, 2016 6.340 6.360 6.220 6.230 31,119 -0.15(-2.35%)
May 03, 2016 6.370 6.420 6.300 6.380 10,680 -0.05(-0.78%)
May 02, 2016 6.440 6.450 6.410 6.430 54,760 -0.02(-0.31%)
Apr 29, 2016 6.500 6.520 6.420 6.450 42,502 -0.03(-0.46%)
Apr 28, 2016 6.450 6.560 6.450 6.480 118,806 +0.01(+0.15%)
Apr 27, 2016 6.450 6.480 6.404 6.470 36,936 +0.04(+0.62%)
Apr 26, 2016 6.430 6.450 6.412 6.430 21,889 +0.02(+0.31%)
Apr 25, 2016 6.430 6.480 6.370 6.410 72,436 -0.02(-0.31%)
Apr 22, 2016 6.480 6.480 6.372 6.430 51,353 +0.03(+0.47%)
Apr 21, 2016 6.450 6.480 6.370 6.400 34,746 -0.02(-0.31%)
Apr 20, 2016 6.410 6.470 6.385 6.420 63,366 +0.05(+0.78%)
Apr 19, 2016 6.341 6.399 6.340 6.370 55,620 +0.07(+1.11%)
Apr 18, 2016 6.240 6.310 6.240 6.300 23,038 +0.02(+0.32%)
Apr 15, 2016 6.250 6.310 6.230 6.280 47,359 +0.00(+0.00%)
Apr 14, 2016 6.310 6.311 6.250 6.280 67,471 +0.00(+0.00%)
Apr 13, 2016 6.220 6.300 6.210 6.280 73,581 +0.10(+1.62%)
Apr 12, 2016 6.110 6.190 6.100 6.180 40,565 +0.08(+1.31%)
Apr 11, 2016 6.050 6.130 6.050 6.100 105,690 +0.07(+1.16%)
Apr 08, 2016 6.050 6.070 6.021 6.030 24,732 +0.03(+0.50%)
Apr 07, 2016 6.020 6.050 5.990 6.000 153,081 -0.08(-1.32%)
Apr 06, 2016 5.990 6.080 5.990 6.080 79,794 +0.07(+1.16%)
Apr 05, 2016 6.020 6.020 5.980 6.010 31,544 -0.02(-0.34%)
Apr 04, 2016 6.100 6.100 6.030 6.031 17,284 -0.07(-1.13%)
Apr 01, 2016 6.020 6.100 6.020 6.100 23,885 +0.01(+0.16%)
Mar 31, 2016 6.080 6.109 6.080 6.090 20,811 -0.02(-0.33%)
Mar 30, 2016 6.120 6.130 6.050 6.110 46,187 +0.05(+0.83%)
Mar 29, 2016 5.930 6.060 5.915 6.060 63,239 +0.11(+1.85%)
Mar 28, 2016 5.930 5.970 5.930 5.950 22,125 +0.01(+0.17%)
Mar 24, 2016 5.970 5.940 5.940 5.940 34,800 -0.07(-1.16%)
Mar 23, 2016 6.060 6.060 6.010 6.010 92,262 -0.08(-1.31%)
Mar 22, 2016 6.080 6.100 6.060 6.090 9,643 +0.00(+0.00%)
Mar 21, 2016 6.060 6.100 6.060 6.090 51,353 +0.00(+0.00%)
Mar 18, 2016 6.050 6.100 6.050 6.090 75,560 +0.07(+1.16%)
Mar 17, 2016 5.930 6.040 5.930 6.020 69,979 +0.13(+2.18%)
Mar 16, 2016 5.800 5.891 5.800 5.891 40,745 +0.05(+0.88%)
Mar 15, 2016 5.880 5.884 5.830 5.840 56,641 -0.08(-1.35%)
Mar 14, 2016 5.940 5.940 5.890 5.920 38,119 -0.03(-0.50%)
Mar 11, 2016 5.900 5.970 5.874 5.950 50,539 +0.01(+0.17%)
Mar 10, 2016 5.990 5.990 5.905 5.940 81,869 -0.03(-0.50%)
Mar 09, 2016 6.010 6.010 5.930 5.970 66,184 +0.03(+0.51%)
Mar 08, 2016 5.970 6.010 5.930 5.940 42,507 -0.06(-1.00%)
Mar 07, 2016 5.880 6.000 5.880 6.000 70,346 +0.08(+1.35%)
Mar 04, 2016 5.890 5.950 5.858 5.920 27,641 +0.07(+1.20%)
Mar 03, 2016 5.770 5.850 5.740 5.850 100,235 +0.14(+2.45%)
Mar 02, 2016 5.635 5.710 5.635 5.710 52,515 +0.08(+1.42%)
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.