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
)
7.735
+0.055 (+0.72%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 6, 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, 2018
4.813
4.860
4.808
4.813
55,511
-0.01(-0.13%)
Apr 27, 2018
4.838
4.838
4.809
4.819
91,142
+0.01(+0.13%)
Apr 26, 2018
4.801
4.826
4.782
4.813
236,210
+0.02(+0.52%)
Apr 25, 2018
4.819
4.819
4.776
4.788
103,713
-0.02(-0.52%)
Apr 24, 2018
4.858
4.858
4.813
4.813
37,601
-0.03(-0.64%)
Apr 23, 2018
4.882
4.882
4.826
4.844
143,057
-0.04(-0.90%)
Apr 20, 2018
4.888
4.888
4.844
4.888
55,327
-0.01(-0.13%)
Apr 19, 2018
4.932
4.938
4.888
4.894
145,731
-0.05(-1.01%)
Apr 18, 2018
4.988
4.988
4.938
4.944
85,835
+0.00(+0.00%)
Apr 17, 2018
4.948
4.949
4.932
4.944
112,877
+0.02(+0.51%)
Apr 16, 2018
4.936
4.944
4.919
4.919
83,509
+0.00(+0.00%)
Apr 13, 2018
5.013
5.013
4.873
4.919
36,140
+0.03(+0.64%)
Apr 12, 2018
4.857
4.914
4.857
4.888
62,748
+0.02(+0.38%)
Apr 11, 2018
4.795
4.894
4.795
4.869
91,823
-0.02(-0.38%)
Apr 10, 2018
4.863
4.932
4.863
4.888
47,157
+0.05(+1.03%)
Apr 09, 2018
4.869
4.869
4.838
4.838
92,811
-0.02(-0.51%)
Apr 06, 2018
4.866
4.888
4.838
4.863
26,212
-0.01(-0.26%)
Apr 05, 2018
4.869
4.899
4.869
4.876
64,963
+0.01(+0.13%)
Apr 04, 2018
4.782
4.882
4.782
4.869
289,766
+0.04(+0.91%)
Apr 03, 2018
4.857
4.857
4.819
4.826
59,605
+0.01(+0.13%)
Apr 02, 2018
4.851
4.869
4.776
4.819
67,727
-0.04(-0.90%)
Mar 29, 2018
4.863
4.863
4.863
0
+0.00(+0.00%)
Mar 28, 2018
4.901
4.901
4.862
4.863
45,576
-0.02(-0.51%)
Mar 27, 2018
4.969
4.969
4.870
4.888
29,331
-0.03(-0.63%)
Mar 26, 2018
4.938
4.944
4.894
4.919
82,817
+0.02(+0.49%)
Mar 23, 2018
4.969
4.969
4.894
4.895
51,750
-0.09(-1.74%)
Mar 22, 2018
5.001
5.014
4.969
4.982
29,058
-0.06(-1.24%)
Mar 21, 2018
5.031
5.075
5.028
5.044
114,846
+0.04(+0.75%)
Mar 20, 2018
4.988
5.038
4.988
5.007
96,220
+0.03(+0.63%)
Mar 19, 2018
5.014
5.024
4.963
4.976
48,663
-0.04(-0.87%)
Mar 16, 2018
5.013
5.050
5.013
5.019
60,145
+0.01(+0.12%)
Mar 15, 2018
5.069
5.069
5.007
5.013
49,993
-0.04(-0.74%)
Mar 14, 2018
5.082
5.182
5.034
5.050
83,668
-0.03(-0.63%)
Mar 13, 2018
5.101
5.113
5.070
5.082
166,999
+0.00(+0.00%)
Mar 12, 2018
5.101
5.101
5.058
5.082
167,340
+0.04(+0.85%)
Mar 09, 2018
5.033
5.058
4.990
5.039
161,098
+0.10(+1.99%)
Mar 08, 2018
5.156
5.156
4.918
4.941
98,286
+0.05(+1.01%)
Mar 07, 2018
4.898
4.929
4.892
4.892
35,290
-0.02(-0.38%)
Mar 06, 2018
4.910
4.916
4.884
4.910
15,064
+0.01(+0.25%)
Mar 05, 2018
4.856
4.898
4.855
4.898
30,788
+0.02(+0.50%)
Mar 02, 2018
4.824
4.886
4.800
4.873
75,020
+0.03(+0.63%)
Mar 01, 2018
4.910
4.910
4.843
4.843
54,008
-0.06(-1.13%)
Feb 28, 2018
4.941
4.950
4.880
4.898
68,285
-0.06(-1.12%)
Feb 27, 2018
4.976
4.978
4.941
4.953
69,939
-0.03(-0.62%)
Feb 26, 2018
4.941
4.984
4.941
4.984
67,288
+0.06(+1.12%)
Feb 23, 2018
4.942
4.959
4.917
4.929
38,898
+0.01(+0.25%)
Feb 22, 2018
4.941
4.941
4.904
4.916
40,481
+0.01(+0.13%)
Feb 21, 2018
4.941
4.978
4.910
4.910
34,361
-0.04(-0.87%)
Feb 20, 2018
4.947
4.990
4.941
4.953
35,308
-0.02(-0.37%)
Feb 16, 2018
4.972
4.972
4.972
0
+0.02(+0.50%)
Feb 15, 2018
4.953
4.959
4.914
4.947
92,458
+0.04(+0.89%)
Feb 14, 2018
4.800
4.904
4.793
4.904
63,456
+0.09(+1.84%)
Feb 13, 2018
4.769
4.834
4.769
4.815
132,448
+0.02(+0.45%)
Feb 12, 2018
4.750
4.811
4.750
4.793
97,367
+0.06(+1.17%)
Feb 09, 2018
4.775
4.784
4.658
4.738
141,964
-0.02(-0.52%)
Feb 08, 2018
4.855
4.763
4.763
196,393
-0.09(-1.90%)
Feb 07, 2018
4.824
4.937
4.800
4.855
254,645
+0.06(+1.15%)
Feb 06, 2018
4.720
4.966
4.720
4.800
396,061
+0.02(+0.32%)
Feb 05, 2018
4.855
4.959
4.781
4.784
541,467
-0.10(-1.95%)
Feb 02, 2018
4.978
5.021
4.880
4.880
440,442
-0.12(-2.34%)
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
.