Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.836
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
3.746
3.746
3.712
3.729
29,141
-0.02(-0.45%)
Oct 28, 2016
3.746
3.757
3.729
3.746
50,170
-0.01(-0.15%)
Oct 27, 2016
3.791
3.791
3.734
3.751
35,217
-0.02(-0.60%)
Oct 26, 2016
3.746
3.785
3.734
3.774
374,148
+0.03(+0.75%)
Oct 25, 2016
3.768
3.785
3.746
3.746
8,104
-0.02(-0.45%)
Oct 24, 2016
3.780
3.802
3.763
3.763
18,033
-0.01(-0.15%)
Oct 21, 2016
3.746
3.780
3.740
3.768
63,343
+0.02(+0.45%)
Oct 20, 2016
3.757
3.768
3.718
3.751
26,366
-0.02(-0.60%)
Oct 19, 2016
3.746
3.774
3.734
3.774
26,735
+0.04(+1.06%)
Oct 18, 2016
3.712
3.757
3.701
3.734
42,991
+0.03(+0.91%)
Oct 17, 2016
3.740
3.751
3.684
3.701
56,034
-0.03(-0.91%)
Oct 14, 2016
3.763
3.775
3.734
3.734
18,870
-0.02(-0.45%)
Oct 13, 2016
3.734
3.752
3.724
3.751
18,090
-0.01(-0.15%)
Oct 12, 2016
3.746
3.774
3.746
3.757
36,200
-0.01(-0.30%)
Oct 11, 2016
3.819
3.830
3.763
3.768
38,859
-0.07(-1.91%)
Oct 10, 2016
3.808
3.853
3.808
3.842
40,777
+0.03(+0.89%)
Oct 07, 2016
3.796
3.836
3.785
3.808
18,864
-0.01(-0.15%)
Oct 06, 2016
3.836
3.836
3.813
3.813
43,062
-0.04(-1.02%)
Oct 05, 2016
3.836
3.853
3.836
3.853
35,983
+0.02(+0.59%)
Oct 04, 2016
3.870
3.870
3.828
3.830
29,555
-0.03(-0.73%)
Oct 03, 2016
3.859
3.870
3.853
3.859
23,071
-0.03(-0.87%)
Sep 30, 2016
3.881
3.898
3.853
3.892
31,523
+0.05(+1.17%)
Sep 29, 2016
3.881
3.883
3.825
3.847
31,245
-0.04(-1.09%)
Sep 28, 2016
3.865
3.890
3.802
3.890
43,615
+0.04(+1.11%)
Sep 27, 2016
3.813
3.847
3.813
3.847
12,263
+0.02(+0.44%)
Sep 26, 2016
3.853
3.864
3.819
3.830
35,166
-0.05(-1.31%)
Sep 23, 2016
3.904
3.904
3.881
3.881
38,917
-0.04(-1.01%)
Sep 22, 2016
3.892
3.921
3.892
3.921
31,162
+0.05(+1.16%)
Sep 21, 2016
3.819
3.875
3.819
3.875
26,879
+0.06(+1.48%)
Sep 20, 2016
3.825
3.825
3.802
3.819
20,630
+0.01(+0.15%)
Sep 19, 2016
3.847
3.847
3.808
3.813
5,287
+0.00(+0.00%)
Sep 16, 2016
3.836
3.836
3.768
3.813
60,739
-0.02(-0.44%)
Sep 15, 2016
3.780
3.830
3.780
3.830
56,747
+0.07(+1.80%)
Sep 14, 2016
3.746
3.774
3.742
3.763
68,058
+0.05(+1.21%)
Sep 13, 2016
3.780
3.780
3.701
3.718
43,865
-0.08(-2.08%)
Sep 12, 2016
3.802
3.802
3.735
3.796
74,843
-0.03(-0.87%)
Sep 09, 2016
3.908
3.908
3.830
3.830
48,247
-0.11(-2.82%)
Sep 08, 2016
3.941
3.947
3.936
3.941
12,003
-0.01(-0.14%)
Sep 07, 2016
3.935
3.947
3.926
3.947
16,639
+0.03(+0.71%)
Sep 06, 2016
3.913
3.980
3.869
3.919
52,380
+0.03(+0.72%)
Sep 02, 2016
3.891
3.891
3.891
3.891
23,532
+0.02(+0.43%)
Sep 01, 2016
3.902
3.902
3.841
3.874
57,410
+0.01(+0.29%)
Aug 31, 2016
3.874
3.908
3.852
3.863
56,536
-0.04(-0.99%)
Aug 30, 2016
3.941
3.941
3.891
3.902
26,561
-0.02(-0.43%)
Aug 29, 2016
3.908
3.925
3.883
3.919
33,951
+0.03(+0.86%)
Aug 26, 2016
3.913
3.938
3.880
3.886
54,673
-0.04(-0.99%)
Aug 25, 2016
3.947
3.947
3.908
3.925
31,964
-0.01(-0.14%)
Aug 24, 2016
3.984
3.984
3.930
3.930
40,496
-0.04(-1.12%)
Aug 23, 2016
3.966
3.993
3.947
3.975
123,640
+0.02(+0.56%)
Aug 22, 2016
3.947
3.975
3.945
3.952
38,426
-0.00(-0.09%)
Aug 19, 2016
3.945
3.963
3.936
3.956
37,729
+0.01(+0.23%)
Aug 18, 2016
3.913
3.958
3.886
3.947
57,965
+0.03(+0.71%)
Aug 17, 2016
3.930
3.930
3.886
3.919
42,926
+0.01(+0.14%)
Aug 16, 2016
3.919
3.930
3.874
3.913
33,684
+0.01(+0.14%)
Aug 15, 2016
3.886
3.919
3.869
3.908
34,041
+0.04(+1.15%)
Aug 12, 2016
3.852
3.900
3.847
3.863
63,270
-0.01(-0.22%)
Aug 11, 2016
3.894
3.913
3.858
3.872
44,291
+0.03(+0.65%)
Aug 10, 2016
3.874
3.874
3.847
3.847
34,470
-0.03(-0.86%)
Aug 09, 2016
3.869
3.947
3.847
3.880
112,310
+0.04(+1.01%)
Aug 08, 2016
3.868
3.868
3.841
3.841
25,003
+0.02(+0.44%)
Aug 05, 2016
3.802
3.830
3.774
3.824
53,122
+0.02(+0.59%)
Aug 04, 2016
3.796
3.808
3.776
3.802
28,691
+0.03(+0.74%)
Aug 03, 2016
3.768
3.791
3.768
3.774
52,470
+0.02(+0.44%)
Aug 02, 2016
3.830
3.830
3.758
3.758
19,988
-0.06(-1.46%)
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
.