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
)
7.770
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 31, 2016
3.441
3.453
3.426
3.426
19,897
-0.01(-0.16%)
May 27, 2016
3.453
3.431
3.431
3.431
54,647
-0.03(-0.79%)
May 26, 2016
3.470
3.470
3.426
3.459
90,843
+0.01(+0.33%)
May 25, 2016
3.398
3.447
3.393
3.447
94,066
+0.05(+1.60%)
May 24, 2016
3.365
3.426
3.365
3.393
327,161
+0.04(+1.15%)
May 23, 2016
3.360
3.382
3.354
3.354
49,118
-0.01(-0.16%)
May 20, 2016
3.343
3.365
3.338
3.360
52,217
+0.02(+0.49%)
May 19, 2016
3.360
3.360
3.321
3.343
75,425
-0.02(-0.49%)
May 18, 2016
3.360
3.409
3.360
3.360
339,863
-0.01(-0.16%)
May 17, 2016
3.415
3.415
3.365
3.365
46,577
-0.04(-1.29%)
May 16, 2016
3.371
3.437
3.365
3.409
117,509
+0.06(+1.80%)
May 13, 2016
3.365
3.382
3.346
3.349
13,862
-0.03(-0.81%)
May 12, 2016
3.437
3.437
3.371
3.376
260,250
-0.08(-2.23%)
May 11, 2016
3.453
3.464
3.428
3.453
315,104
+0.01(+0.32%)
May 10, 2016
3.404
3.453
3.398
3.442
63,343
+0.03(+0.97%)
May 09, 2016
3.404
3.426
3.393
3.409
62,421
+0.03(+0.81%)
May 06, 2016
3.402
3.409
3.349
3.382
74,258
-0.01(-0.16%)
May 05, 2016
3.404
3.426
3.387
3.387
44,113
-0.03(-0.96%)
May 04, 2016
3.481
3.491
3.415
3.420
56,685
-0.08(-2.35%)
May 03, 2016
3.497
3.524
3.459
3.502
19,454
-0.03(-0.78%)
May 02, 2016
3.535
3.541
3.519
3.530
99,749
-0.01(-0.31%)
Apr 29, 2016
3.568
3.579
3.524
3.541
77,420
-0.02(-0.46%)
Apr 28, 2016
3.541
3.601
3.541
3.557
216,413
+0.01(+0.15%)
Apr 27, 2016
3.541
3.557
3.516
3.552
67,281
+0.02(+0.62%)
Apr 26, 2016
3.530
3.541
3.520
3.530
39,872
+0.01(+0.31%)
Apr 25, 2016
3.530
3.557
3.497
3.519
131,947
-0.01(-0.31%)
Apr 22, 2016
3.557
3.557
3.498
3.530
93,543
+0.02(+0.47%)
Apr 21, 2016
3.541
3.557
3.497
3.513
63,292
-0.01(-0.31%)
Apr 20, 2016
3.519
3.552
3.505
3.524
115,425
+0.03(+0.78%)
Apr 19, 2016
3.481
3.513
3.480
3.497
101,315
+0.04(+1.11%)
Apr 18, 2016
3.426
3.464
3.426
3.459
41,965
+0.01(+0.32%)
Apr 15, 2016
3.431
3.464
3.420
3.448
86,267
+0.00(+0.00%)
Apr 14, 2016
3.464
3.464
3.431
3.448
122,903
+0.00(+0.00%)
Apr 13, 2016
3.415
3.459
3.409
3.448
134,033
+0.05(+1.62%)
Apr 12, 2016
3.354
3.398
3.349
3.393
73,892
+0.04(+1.31%)
Apr 11, 2016
3.321
3.365
3.321
3.349
192,522
+0.04(+1.16%)
Apr 08, 2016
3.321
3.332
3.305
3.310
45,051
+0.02(+0.50%)
Apr 07, 2016
3.305
3.321
3.288
3.294
278,848
-0.04(-1.32%)
Apr 06, 2016
3.288
3.338
3.288
3.338
145,350
+0.04(+1.16%)
Apr 05, 2016
3.305
3.305
3.283
3.299
57,459
-0.01(-0.34%)
Apr 04, 2016
3.349
3.349
3.310
3.311
31,484
-0.04(-1.13%)
Apr 01, 2016
3.305
3.349
3.305
3.349
43,508
+0.01(+0.16%)
Mar 31, 2016
3.338
3.354
3.338
3.343
37,908
-0.01(-0.33%)
Mar 30, 2016
3.360
3.365
3.321
3.354
84,133
+0.03(+0.83%)
Mar 29, 2016
3.255
3.327
3.247
3.327
115,194
+0.06(+1.85%)
Mar 28, 2016
3.255
3.277
3.255
3.266
40,302
+0.01(+0.17%)
Mar 24, 2016
3.277
3.261
3.261
3.261
63,390
-0.04(-1.16%)
Mar 23, 2016
3.327
3.327
3.299
3.299
168,062
-0.04(-1.31%)
Mar 22, 2016
3.338
3.349
3.327
3.343
17,565
+0.00(+0.00%)
Mar 21, 2016
3.327
3.349
3.327
3.343
93,543
+0.00(+0.00%)
Mar 18, 2016
3.321
3.349
3.321
3.343
137,638
+0.04(+1.16%)
Mar 17, 2016
3.255
3.316
3.255
3.305
127,471
+0.07(+2.18%)
Mar 16, 2016
3.184
3.234
3.184
3.234
74,220
+0.03(+0.88%)
Mar 15, 2016
3.228
3.230
3.201
3.206
103,175
-0.04(-1.35%)
Mar 14, 2016
3.261
3.261
3.233
3.250
69,436
-0.02(-0.50%)
Mar 11, 2016
3.239
3.277
3.225
3.266
92,060
+0.06(+1.88%)
Mar 10, 2016
3.233
3.233
3.187
3.206
151,684
-0.02(-0.50%)
Mar 09, 2016
3.244
3.244
3.201
3.222
122,623
+0.02(+0.50%)
Mar 08, 2016
3.222
3.244
3.201
3.206
78,755
-0.03(-1.00%)
Mar 07, 2016
3.174
3.238
3.174
3.238
130,334
+0.04(+1.35%)
Mar 04, 2016
3.179
3.211
3.162
3.195
51,212
+0.04(+1.20%)
Mar 03, 2016
3.114
3.158
3.098
3.157
185,711
+0.08(+2.45%)
Mar 02, 2016
3.042
3.082
3.042
3.082
97,297
+0.04(+1.42%)
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
.