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
)
7.780
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 23, 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 (%)
Dec 31, 2015
3.114
3.130
3.130
3.130
119,318
+0.01(+0.17%)
Dec 30, 2015
3.130
3.147
3.125
3.125
108,399
-0.02(-0.69%)
Dec 29, 2015
3.130
3.157
3.120
3.147
212,825
+0.00(+0.00%)
Dec 28, 2015
3.157
3.157
3.114
3.147
36,490
-0.02(-0.68%)
Dec 24, 2015
3.136
3.168
3.168
3.168
83,003
+0.03(+1.03%)
Dec 23, 2015
3.098
3.152
3.098
3.136
37,066
+0.04(+1.40%)
Dec 22, 2015
3.060
3.093
3.060
3.093
87,884
+0.02(+0.70%)
Dec 21, 2015
3.050
3.071
3.039
3.071
293,344
+0.04(+1.25%)
Dec 18, 2015
3.044
3.044
3.023
3.033
151,856
-0.01(-0.18%)
Dec 17, 2015
3.071
3.071
3.033
3.039
252,085
-0.02(-0.71%)
Dec 16, 2015
3.012
3.060
2.996
3.060
347,860
+0.06(+1.98%)
Dec 15, 2015
3.017
3.039
2.996
3.001
676,763
+0.01(+0.36%)
Dec 14, 2015
3.033
3.055
2.979
2.990
314,855
-0.06(-1.95%)
Dec 11, 2015
3.103
3.131
3.028
3.050
461,692
-0.08(-2.42%)
Dec 10, 2015
3.104
3.153
3.104
3.125
164,603
+0.01(+0.17%)
Dec 09, 2015
3.162
3.173
3.114
3.120
45,098
-0.03(-0.84%)
Dec 08, 2015
3.162
3.162
3.125
3.146
104,709
-0.03(-0.83%)
Dec 07, 2015
3.215
3.215
3.157
3.173
110,326
-0.03(-0.99%)
Dec 04, 2015
3.189
3.226
3.183
3.204
66,483
+0.03(+0.83%)
Dec 03, 2015
3.210
3.210
3.173
3.178
52,661
-0.03(-0.82%)
Dec 02, 2015
3.247
3.247
3.204
3.204
75,656
-0.03(-0.98%)
Dec 01, 2015
3.241
3.252
3.241
3.236
102,941
+0.02(+0.49%)
Nov 30, 2015
3.247
3.247
3.204
3.220
44,716
+0.00(+0.00%)
Nov 27, 2015
3.239
3.239
3.210
3.220
6,078
+0.00(+0.00%)
Nov 25, 2015
3.204
3.220
3.220
3.220
86,615
+0.02(+0.50%)
Nov 24, 2015
3.173
3.210
3.167
3.204
110,748
+0.01(+0.33%)
Nov 23, 2015
3.194
3.217
3.178
3.194
99,076
-0.02(-0.49%)
Nov 20, 2015
3.202
3.231
3.189
3.210
83,918
+0.02(+0.50%)
Nov 19, 2015
3.189
3.209
3.167
3.194
41,815
+0.01(+0.17%)
Nov 18, 2015
3.162
3.199
3.151
3.189
166,248
+0.03(+0.84%)
Nov 17, 2015
3.163
3.184
3.162
3.162
56,693
-0.02(-0.50%)
Nov 16, 2015
3.154
3.178
3.146
3.178
103,212
+0.03(+1.01%)
Nov 13, 2015
3.167
3.178
3.125
3.146
207,793
-0.04(-1.16%)
Nov 12, 2015
3.231
3.231
3.162
3.183
155,463
-0.05(-1.47%)
Nov 11, 2015
3.305
3.307
3.226
3.231
127,536
-0.07(-2.24%)
Nov 10, 2015
3.263
3.305
3.263
3.305
140,589
+0.03(+0.81%)
Nov 09, 2015
3.337
3.347
3.273
3.278
279,754
-0.09(-2.67%)
Nov 06, 2015
3.379
3.379
3.331
3.368
191,750
-0.01(-0.16%)
Nov 05, 2015
3.379
3.389
3.358
3.374
121,182
+0.02(+0.47%)
Nov 04, 2015
3.368
3.384
3.342
3.358
338,976
-0.01(-0.16%)
Nov 03, 2015
3.305
3.379
3.305
3.363
84,907
+0.04(+1.11%)
Nov 02, 2015
3.300
3.342
3.252
3.326
82,172
+0.05(+1.45%)
Oct 30, 2015
3.284
3.294
3.263
3.278
191,690
-0.01(-0.16%)
Oct 29, 2015
3.315
3.331
3.284
3.284
162,611
-0.06(-1.74%)
Oct 28, 2015
3.278
3.347
3.278
3.342
116,160
+0.06(+1.77%)
Oct 27, 2015
3.331
3.331
3.273
3.284
111,168
-0.07(-2.05%)
Oct 26, 2015
3.400
3.411
3.352
3.352
145,385
-0.07(-2.01%)
Oct 23, 2015
3.421
3.421
3.379
3.421
71,826
+0.03(+0.94%)
Oct 22, 2015
3.379
3.395
3.352
3.389
50,747
+0.05(+1.58%)
Oct 21, 2015
3.358
3.374
3.337
3.337
75,306
-0.01(-0.16%)
Oct 20, 2015
3.347
3.363
3.333
3.342
47,422
+0.01(+0.32%)
Oct 19, 2015
3.358
3.358
3.300
3.331
81,885
-0.02(-0.47%)
Oct 16, 2015
3.331
3.358
3.331
3.347
62,582
-0.01(-0.32%)
Oct 15, 2015
3.315
3.358
3.315
3.358
21,941
+0.05(+1.44%)
Oct 14, 2015
3.315
3.331
3.310
3.310
20,284
-0.02(-0.63%)
Oct 13, 2015
3.339
3.352
3.321
3.331
28,348
-0.02(-0.63%)
Oct 12, 2015
3.352
3.358
3.337
3.352
29,069
+0.01(+0.16%)
Oct 09, 2015
3.342
3.358
3.322
3.347
62,977
+0.02(+0.47%)
Oct 08, 2015
3.289
3.337
3.289
3.331
55,367
+0.03(+0.96%)
Oct 07, 2015
3.294
3.310
3.278
3.300
33,935
+0.03(+0.97%)
Oct 06, 2015
3.210
3.268
3.194
3.268
56,084
+0.05(+1.48%)
Oct 05, 2015
3.183
3.231
3.162
3.220
65,445
+0.06(+2.01%)
Oct 02, 2015
3.093
3.178
3.072
3.157
85,569
+0.05(+1.49%)
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
.