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 (%)
Apr 30, 2015
3.886
3.897
3.866
3.881
190,729
-0.02(-0.53%)
Apr 29, 2015
3.918
3.918
3.876
3.902
187,436
-0.03(-0.79%)
Apr 28, 2015
3.907
3.970
3.897
3.933
86,244
+0.04(+0.93%)
Apr 27, 2015
3.918
3.933
3.897
3.897
48,759
-0.02(-0.53%)
Apr 24, 2015
3.928
3.933
3.897
3.918
44,459
+0.02(+0.40%)
Apr 23, 2015
3.876
3.907
3.871
3.902
54,168
+0.03(+0.81%)
Apr 22, 2015
3.860
3.886
3.845
3.871
98,011
+0.00(+0.00%)
Apr 21, 2015
3.892
3.892
3.855
3.871
56,805
-0.01(-0.27%)
Apr 20, 2015
3.876
3.897
3.876
3.881
53,735
+0.00(+0.00%)
Apr 17, 2015
3.886
3.886
3.840
3.881
39,744
-0.03(-0.67%)
Apr 16, 2015
3.881
3.907
3.866
3.907
235,331
+0.03(+0.67%)
Apr 15, 2015
3.845
3.892
3.845
3.881
42,751
+0.04(+0.95%)
Apr 14, 2015
3.814
3.860
3.814
3.845
61,503
+0.01(+0.27%)
Apr 13, 2015
3.834
3.860
3.819
3.834
73,431
-0.01(-0.20%)
Apr 10, 2015
3.866
3.871
3.831
3.842
164,133
+0.00(+0.04%)
Apr 09, 2015
3.840
3.841
3.808
3.841
68,478
+0.00(+0.03%)
Apr 08, 2015
3.819
3.840
3.814
3.840
67,646
+0.02(+0.54%)
Apr 07, 2015
3.819
3.819
3.808
3.819
99,375
+0.00(+0.00%)
Apr 06, 2015
3.777
3.840
3.777
3.819
50,460
+0.03(+0.69%)
Apr 02, 2015
3.777
3.793
3.793
3.793
74,961
+0.03(+0.83%)
Apr 01, 2015
3.762
3.782
3.746
3.762
295,707
-0.02(-0.41%)
Mar 31, 2015
3.777
3.793
3.762
3.777
117,843
-0.03(-0.82%)
Mar 30, 2015
3.782
3.819
3.782
3.808
65,925
+0.03(+0.83%)
Mar 27, 2015
3.756
3.782
3.756
3.777
41,799
-0.00(-0.12%)
Mar 26, 2015
3.782
3.798
3.741
3.782
119,951
-0.01(-0.16%)
Mar 25, 2015
3.834
3.855
3.782
3.788
209,050
-0.06(-1.62%)
Mar 24, 2015
3.850
3.860
3.845
3.850
92,208
-0.01(-0.14%)
Mar 23, 2015
3.850
3.866
3.850
3.855
13,475
+0.02(+0.41%)
Mar 20, 2015
3.814
3.850
3.809
3.840
216,256
+0.03(+0.82%)
Mar 19, 2015
3.808
3.808
3.782
3.808
166,528
-0.01(-0.27%)
Mar 18, 2015
3.736
3.824
3.736
3.819
528,248
+0.05(+1.24%)
Mar 17, 2015
3.772
3.772
3.746
3.772
49,182
-0.02(-0.41%)
Mar 16, 2015
3.762
3.803
3.756
3.788
169,668
+0.05(+1.25%)
Mar 13, 2015
3.756
3.756
3.689
3.741
117,422
-0.02(-0.55%)
Mar 12, 2015
3.741
3.772
3.736
3.762
100,638
+0.01(+0.28%)
Mar 11, 2015
3.746
3.756
3.725
3.751
65,318
-0.01(-0.14%)
Mar 10, 2015
3.782
3.782
3.746
3.756
59,692
-0.05(-1.37%)
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
.