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, 2017
4.713
4.713
4.665
4.701
42,178
+0.05(+1.16%)
Oct 30, 2017
4.623
4.659
4.623
4.647
28,886
+0.00(+0.00%)
Oct 27, 2017
4.641
4.659
4.623
4.647
45,645
+0.01(+0.13%)
Oct 26, 2017
4.647
4.665
4.623
4.641
132,473
-0.01(-0.26%)
Oct 25, 2017
4.671
4.671
4.605
4.653
37,883
-0.05(-1.02%)
Oct 24, 2017
4.683
4.701
4.659
4.701
49,462
+0.04(+0.90%)
Oct 23, 2017
4.665
4.731
4.653
4.659
20,978
-0.01(-0.13%)
Oct 20, 2017
4.689
4.689
4.647
4.665
18,117
-0.01(-0.13%)
Oct 19, 2017
4.659
4.677
4.629
4.671
44,443
-0.02(-0.38%)
Oct 18, 2017
4.689
4.689
4.647
4.689
57,558
+0.01(+0.26%)
Oct 17, 2017
4.641
4.689
4.641
4.677
50,859
+0.01(+0.13%)
Oct 16, 2017
4.659
4.673
4.659
4.671
28,017
+0.02(+0.39%)
Oct 13, 2017
4.631
4.653
4.631
4.653
25,026
+0.03(+0.64%)
Oct 12, 2017
4.600
4.629
4.588
4.623
66,686
+0.01(+0.13%)
Oct 11, 2017
4.617
4.647
4.605
4.617
47,012
-0.01(-0.26%)
Oct 10, 2017
4.683
4.683
4.623
4.629
48,321
-0.03(-0.64%)
Oct 09, 2017
4.617
4.659
4.599
4.659
74,860
+0.04(+0.91%)
Oct 06, 2017
4.617
4.635
4.617
4.617
37,585
-0.04(-0.90%)
Oct 05, 2017
4.641
4.659
4.635
4.659
31,578
+0.02(+0.52%)
Oct 04, 2017
4.623
4.641
4.623
4.635
25,392
+0.01(+0.13%)
Oct 03, 2017
4.617
4.635
4.617
4.629
68,566
+0.00(+0.00%)
Oct 02, 2017
4.629
4.629
4.594
4.629
44,795
+0.01(+0.26%)
Sep 29, 2017
4.611
4.629
4.594
4.617
52,715
+0.02(+0.52%)
Sep 28, 2017
4.564
4.594
4.564
4.594
12,734
+0.01(+0.26%)
Sep 27, 2017
4.552
4.592
4.552
4.582
41,186
+0.02(+0.52%)
Sep 26, 2017
4.534
4.567
4.534
4.558
125,682
+0.01(+0.26%)
Sep 25, 2017
4.552
4.552
4.480
4.546
55,151
+0.01(+0.26%)
Sep 22, 2017
4.522
4.546
4.516
4.534
41,770
+0.02(+0.45%)
Sep 21, 2017
4.492
4.520
4.492
4.514
19,702
-0.01(-0.18%)
Sep 20, 2017
4.521
4.550
4.510
4.522
15,870
-0.01(-0.26%)
Sep 19, 2017
4.510
4.540
4.504
4.534
42,260
+0.01(+0.26%)
Sep 18, 2017
4.498
4.525
4.497
4.522
15,455
+0.02(+0.53%)
Sep 15, 2017
4.498
4.504
4.488
4.498
18,093
+0.02(+0.40%)
Sep 14, 2017
4.438
4.486
4.438
4.480
71,691
+0.01(+0.27%)
Sep 13, 2017
4.480
4.480
4.456
4.468
43,148
+0.00(+0.00%)
Sep 12, 2017
4.439
4.486
4.439
4.468
28,709
+0.02(+0.40%)
Sep 11, 2017
4.480
4.480
4.450
4.450
27,384
+0.00(+0.00%)
Sep 08, 2017
4.433
4.450
4.424
4.450
15,668
+0.01(+0.13%)
Sep 07, 2017
4.468
4.468
4.433
4.444
69,574
+0.01(+0.13%)
Sep 06, 2017
4.439
4.456
4.433
4.439
57,639
+0.02(+0.53%)
Sep 05, 2017
4.456
4.468
4.397
4.415
64,467
-0.04(-0.88%)
Sep 01, 2017
4.462
4.421
4.454
30,446
+0.03(+0.75%)
Aug 31, 2017
4.362
4.427
4.362
4.421
31,712
+0.03(+0.67%)
Aug 30, 2017
4.380
4.403
4.380
4.391
14,932
+0.00(+0.00%)
Aug 29, 2017
4.365
4.393
4.365
4.391
12,643
-0.01(-0.13%)
Aug 28, 2017
4.368
4.397
4.356
4.397
46,206
+0.02(+0.40%)
Aug 25, 2017
4.356
4.384
4.350
4.380
31,591
+0.03(+0.68%)
Aug 24, 2017
4.350
4.362
4.332
4.350
57,186
+0.01(+0.27%)
Aug 23, 2017
4.315
4.347
4.315
4.338
79,374
-0.01(-0.14%)
Aug 22, 2017
4.303
4.356
4.303
4.344
33,629
+0.05(+1.10%)
Aug 21, 2017
4.309
4.309
4.291
4.297
16,036
-0.03(-0.68%)
Aug 18, 2017
4.332
4.332
4.310
4.327
36,954
+0.03(+0.69%)
Aug 17, 2017
4.356
4.359
4.297
4.297
29,786
-0.07(-1.62%)
Aug 16, 2017
4.367
4.397
4.367
4.368
28,117
+0.00(+0.00%)
Aug 15, 2017
4.409
4.409
4.368
4.368
43,915
-0.03(-0.67%)
Aug 14, 2017
4.368
4.397
4.362
4.397
34,998
+0.04(+0.81%)
Aug 11, 2017
4.303
4.327
4.297
4.362
22,561
+0.06(+1.51%)
Aug 10, 2017
4.386
4.386
4.279
4.297
198,323
-0.08(-1.75%)
Aug 09, 2017
4.368
4.374
4.350
4.374
31,172
+0.01(+0.27%)
Aug 08, 2017
4.374
4.386
4.362
4.362
5,742
-0.02(-0.40%)
Aug 07, 2017
4.380
4.397
4.351
4.380
26,901
+0.01(+0.18%)
Aug 04, 2017
4.397
4.398
4.362
4.372
67,616
-0.03(-0.58%)
Aug 03, 2017
4.421
4.432
4.397
4.397
27,072
-0.02(-0.40%)
Aug 02, 2017
4.439
4.450
4.415
4.415
87,957
-0.03(-0.66%)
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
.