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, 2020
4.228
4.276
4.177
4.184
240,328
-0.12(-2.75%)
Apr 29, 2020
4.214
4.317
4.199
4.302
101,836
+0.19(+4.50%)
Apr 28, 2020
4.162
4.169
4.117
4.117
77,216
+0.03(+0.72%)
Apr 27, 2020
4.073
4.091
4.066
4.088
45,955
+0.04(+1.10%)
Apr 24, 2020
4.028
4.051
3.984
4.043
69,950
+0.05(+1.30%)
Apr 23, 2020
3.991
4.064
3.977
3.991
38,626
+0.02(+0.56%)
Apr 22, 2020
3.969
3.999
3.954
3.969
91,021
+0.05(+1.32%)
Apr 21, 2020
3.888
3.917
3.880
3.917
22,438
-0.08(-2.04%)
Apr 20, 2020
3.999
4.043
3.932
3.999
37,513
-0.04(-0.92%)
Apr 17, 2020
3.999
4.058
3.984
4.036
33,759
+0.02(+0.55%)
Apr 16, 2020
3.954
4.014
3.918
4.014
51,761
+0.06(+1.50%)
Apr 15, 2020
3.954
3.999
3.928
3.954
26,506
-0.16(-3.78%)
Apr 14, 2020
4.073
4.139
4.036
4.110
42,599
+0.13(+3.16%)
Apr 13, 2020
4.073
4.073
3.954
3.984
57,837
-0.07(-1.65%)
Apr 09, 2020
3.991
4.154
3.991
4.051
165,287
+0.16(+4.19%)
Apr 08, 2020
3.799
3.910
3.799
3.888
79,782
+0.09(+2.34%)
Apr 07, 2020
3.873
3.954
3.747
3.799
100,855
+0.12(+3.22%)
Apr 06, 2020
3.562
3.722
3.562
3.680
30,472
+0.19(+5.52%)
Apr 03, 2020
3.488
3.595
3.444
3.488
81,563
-0.04(-1.05%)
Apr 02, 2020
3.421
3.592
3.421
3.525
48,249
+0.01(+0.21%)
Apr 01, 2020
3.592
3.651
3.518
3.518
169,303
-0.21(-5.75%)
Mar 31, 2020
3.784
3.862
3.721
3.732
94,036
-0.06(-1.56%)
Mar 30, 2020
3.814
3.888
3.769
3.792
53,596
-0.05(-1.35%)
Mar 27, 2020
3.843
4.078
3.777
3.843
66,439
-0.13(-3.35%)
Mar 26, 2020
3.777
3.977
3.768
3.977
93,207
+0.27(+7.40%)
Mar 25, 2020
3.503
3.836
3.503
3.703
261,900
+0.21(+6.16%)
Mar 24, 2020
3.355
3.488
3.342
3.488
100,548
+0.41(+13.49%)
Mar 23, 2020
3.281
3.281
2.981
3.073
91,176
-0.13(-4.16%)
Mar 20, 2020
3.244
3.695
3.206
3.206
78,727
-0.03(-0.92%)
Mar 19, 2020
3.221
3.258
2.977
3.236
272,385
+0.05(+1.63%)
Mar 18, 2020
3.392
3.451
2.977
3.184
274,410
-0.38(-10.60%)
Mar 17, 2020
3.488
3.569
3.406
3.562
66,059
+0.13(+3.89%)
Mar 16, 2020
2.962
3.528
2.962
3.429
172,517
-0.35(-9.22%)
Mar 13, 2020
3.821
3.821
3.525
3.777
137,604
+0.21(+6.03%)
Mar 12, 2020
3.984
3.984
3.377
3.562
278,064
-0.43(-10.66%)
Mar 11, 2020
4.183
4.226
3.987
3.987
64,969
-0.34(-7.80%)
Mar 10, 2020
4.350
4.367
4.183
4.324
180,225
+0.05(+1.27%)
Mar 09, 2020
4.567
4.567
4.110
4.270
91,605
-0.46(-9.66%)
Mar 06, 2020
4.784
4.784
4.640
4.726
104,286
-0.12(-2.40%)
Mar 05, 2020
4.937
4.939
4.828
4.842
144,955
-0.17(-3.33%)
Mar 04, 2020
4.922
5.009
4.893
5.009
55,436
+0.17(+3.44%)
Mar 03, 2020
4.871
4.987
4.835
4.842
190,373
+0.01(+0.15%)
Mar 02, 2020
4.690
4.850
4.661
4.835
184,676
+0.12(+2.46%)
Feb 28, 2020
4.712
4.755
4.596
4.719
190,364
-0.12(-2.54%)
Feb 27, 2020
4.973
4.973
4.821
4.842
171,267
-0.20(-4.02%)
Feb 26, 2020
5.082
5.125
5.038
5.045
124,341
-0.04(-0.71%)
Feb 25, 2020
5.234
5.261
5.074
5.082
111,527
-0.14(-2.77%)
Feb 24, 2020
5.241
5.248
5.183
5.227
122,121
-0.12(-2.30%)
Feb 21, 2020
5.364
5.364
5.328
5.350
41,521
-0.05(-0.94%)
Feb 20, 2020
5.393
5.401
5.343
5.401
41,284
+0.01(+0.27%)
Feb 19, 2020
5.357
5.405
5.345
5.386
65,728
+0.03(+0.54%)
Feb 18, 2020
5.386
5.386
5.321
5.357
114,870
-0.03(-0.54%)
Feb 14, 2020
5.422
5.430
5.375
5.386
60,696
-0.01(-0.14%)
Feb 13, 2020
5.415
5.422
5.379
5.394
51,993
-0.03(-0.53%)
Feb 12, 2020
5.397
5.422
5.382
5.422
41,284
+0.03(+0.54%)
Feb 11, 2020
5.350
5.401
5.318
5.393
53,511
+0.04(+0.68%)
Feb 10, 2020
5.306
5.357
5.241
5.357
83,102
+0.03(+0.62%)
Feb 07, 2020
5.339
5.339
5.314
5.324
52,971
-0.01(-0.28%)
Feb 06, 2020
5.343
5.382
5.328
5.339
98,337
+0.03(+0.48%)
Feb 05, 2020
5.285
5.350
5.283
5.314
67,488
+0.05(+0.96%)
Feb 04, 2020
5.227
5.277
5.227
5.263
31,396
+0.04(+0.83%)
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
.