Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.822 5.822 5.713 5.713 88,515 -0.05(-0.81%)
Jan 28, 2021 5.776 5.815 5.729 5.760 67,797 +0.04(+0.68%)
Jan 27, 2021 5.768 5.807 5.713 5.721 80,195 -0.13(-2.26%)
Jan 26, 2021 5.916 5.916 5.854 5.854 86,791 -0.03(-0.53%)
Jan 25, 2021 5.822 5.900 5.807 5.885 126,728 +0.05(+0.80%)
Jan 22, 2021 5.861 5.861 5.807 5.838 56,141 -0.04(-0.66%)
Jan 21, 2021 5.885 5.931 5.822 5.877 72,418 +0.02(+0.27%)
Jan 20, 2021 5.846 5.885 5.815 5.861 77,149 +0.05(+0.80%)
Jan 19, 2021 5.791 5.815 5.745 5.815 185,715 +0.04(+0.67%)
Jan 15, 2021 5.760 5.783 5.675 5.776 51,516 -0.03(-0.54%)
Jan 14, 2021 5.807 5.857 5.783 5.807 72,238 +0.02(+0.40%)
Jan 13, 2021 5.783 5.822 5.745 5.783 87,132 +0.00(+0.00%)
Jan 12, 2021 5.760 5.854 5.643 5.783 94,230 +0.02(+0.41%)
Jan 11, 2021 5.675 5.815 5.643 5.760 79,880 -0.02(-0.27%)
Jan 08, 2021 5.822 5.822 5.737 5.776 91,983 +0.01(+0.13%)
Jan 07, 2021 5.682 5.815 5.682 5.768 120,162 +0.16(+2.92%)
Jan 06, 2021 5.441 5.667 5.418 5.604 167,252 +0.22(+4.02%)
Jan 05, 2021 5.340 5.410 5.324 5.388 49,803 +0.07(+1.34%)
Jan 04, 2021 5.394 5.441 5.270 5.316 105,687 -0.05(-1.01%)
Dec 31, 2020 5.371 5.371 5.371 22,816 +0.01(+0.15%)
Dec 30, 2020 5.340 5.371 5.340 5.363 22,816 +0.03(+0.58%)
Dec 29, 2020 5.355 5.363 5.293 5.332 58,277 -0.02(-0.29%)
Dec 28, 2020 5.363 5.399 5.324 5.348 66,097 +0.00(+0.00%)
Dec 24, 2020 5.332 5.364 5.309 5.348 42,009 +0.02(+0.44%)
Dec 23, 2020 5.309 5.353 5.301 5.324 92,802 +0.01(+0.15%)
Dec 22, 2020 5.355 5.355 5.293 5.316 73,241 -0.03(-0.58%)
Dec 21, 2020 5.355 5.355 5.262 5.348 73,542 -0.05(-0.87%)
Dec 18, 2020 5.441 5.441 5.371 5.394 61,793 -0.05(-0.86%)
Dec 17, 2020 5.410 5.449 5.401 5.441 53,431 +0.05(+0.87%)
Dec 16, 2020 5.293 5.402 5.293 5.394 39,992 +0.04(+0.80%)
Dec 15, 2020 5.316 5.355 5.293 5.351 44,744 +0.07(+1.25%)
Dec 14, 2020 5.340 5.363 5.268 5.285 89,665 -0.00(-0.07%)
Dec 11, 2020 5.298 5.298 5.236 5.289 31,808 +0.02(+0.29%)
Dec 10, 2020 5.282 5.312 5.244 5.274 26,917 +0.00(+0.00%)
Dec 09, 2020 5.350 5.365 5.244 5.274 76,884 -0.04(-0.71%)
Dec 08, 2020 5.312 5.387 5.304 5.312 112,509 -0.01(-0.14%)
Dec 07, 2020 5.350 5.370 5.312 5.319 44,846 -0.03(-0.56%)
Dec 04, 2020 5.259 5.357 5.259 5.350 47,579 +0.10(+1.87%)
Dec 03, 2020 5.221 5.282 5.221 5.251 41,697 +0.04(+0.72%)
Dec 02, 2020 5.176 5.229 5.176 5.214 43,053 +0.02(+0.29%)
Dec 01, 2020 5.161 5.199 5.142 5.199 53,050 +0.09(+1.77%)
Nov 30, 2020 5.146 5.146 5.078 5.108 57,458 -0.03(-0.49%)
Nov 27, 2020 5.115 5.153 5.115 5.133 43,603 +0.00(+0.05%)
Nov 25, 2020 5.153 5.153 5.108 5.131 46,386 -0.04(-0.73%)
Nov 24, 2020 5.085 5.168 5.085 5.168 48,649 +0.08(+1.63%)
Nov 23, 2020 5.002 5.085 5.002 5.085 95,771 +0.09(+1.81%)
Nov 20, 2020 5.018 5.018 4.972 4.995 154,402 +0.01(+0.27%)
Nov 19, 2020 4.950 4.987 4.941 4.982 18,572 +0.02(+0.49%)
Nov 18, 2020 4.957 5.010 4.922 4.957 60,132 +0.01(+0.15%)
Nov 17, 2020 4.882 4.957 4.882 4.950 19,768 +0.02(+0.31%)
Nov 16, 2020 4.867 4.957 4.840 4.935 97,669 +0.14(+2.99%)
Nov 13, 2020 4.746 4.814 4.746 4.791 59,242 +0.07(+1.44%)
Nov 12, 2020 4.791 4.791 4.708 4.723 29,958 -0.09(-1.88%)
Nov 11, 2020 4.836 4.836 4.791 4.814 55,450 +0.02(+0.31%)
Nov 10, 2020 4.784 4.829 4.769 4.799 32,362 +0.00(+0.00%)
Nov 09, 2020 4.919 4.935 4.716 4.799 121,686 +0.08(+1.65%)
Nov 06, 2020 4.742 4.756 4.655 4.721 62,423 -0.03(-0.69%)
Nov 05, 2020 4.693 4.769 4.678 4.753 37,708 +0.12(+2.61%)
Nov 04, 2020 4.535 4.670 4.535 4.633 61,869 +0.08(+1.82%)
Nov 03, 2020 4.520 4.595 4.520 4.550 28,496 +0.08(+1.86%)
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.