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

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2021 7.130 7.138 7.089 7.106 48,233 +0.00(+0.00%)
Oct 28, 2021 7.057 7.106 7.025 7.106 49,558 +0.05(+0.69%)
Oct 27, 2021 7.097 7.116 7.045 7.057 39,815 -0.06(-0.80%)
Oct 26, 2021 7.097 7.146 7.114 49,539 +0.02(+0.23%)
Oct 25, 2021 7.033 7.138 7.033 7.097 35,769 +0.04(+0.57%)
Oct 22, 2021 7.073 7.097 7.033 7.057 23,416 +0.03(+0.46%)
Oct 21, 2021 7.081 7.085 7.024 7.024 23,336 -0.06(-0.80%)
Oct 20, 2021 7.033 7.081 7.033 7.081 40,670 +0.07(+1.04%)
Oct 19, 2021 6.984 7.057 6.984 7.008 70,227 +0.02(+0.35%)
Oct 18, 2021 6.976 7.016 6.951 6.984 46,560 +0.01(+0.12%)
Oct 15, 2021 7.049 7.049 6.976 6.976 12,745 -0.03(-0.46%)
Oct 14, 2021 6.943 7.016 6.885 7.008 39,689 +0.12(+1.77%)
Oct 13, 2021 6.870 6.935 6.870 6.887 43,978 +0.03(+0.47%)
Oct 12, 2021 6.878 6.878 6.830 6.854 16,256 +0.02(+0.24%)
Oct 11, 2021 6.919 6.935 6.838 6.838 49,274 -0.05(-0.71%)
Oct 08, 2021 6.895 6.960 6.854 6.887 36,165 +0.02(+0.35%)
Oct 07, 2021 6.822 6.968 6.822 6.862 35,326 +0.09(+1.32%)
Oct 06, 2021 6.749 6.797 6.680 6.773 34,433 -0.05(-0.71%)
Oct 05, 2021 6.765 6.822 6.710 6.822 16,287 +0.11(+1.57%)
Oct 04, 2021 6.789 6.789 6.708 6.716 65,420 -0.10(-1.43%)
Oct 01, 2021 6.724 6.814 6.635 6.814 34,757 +0.09(+1.33%)
Sep 30, 2021 6.708 6.765 6.692 6.724 24,465 +0.02(+0.36%)
Sep 29, 2021 6.749 6.773 6.659 6.700 46,540 -0.01(-0.12%)
Sep 28, 2021 6.692 6.741 6.692 6.708 61,606 +0.02(+0.36%)
Sep 27, 2021 6.651 6.724 6.643 6.684 67,121 +0.04(+0.61%)
Sep 24, 2021 6.651 6.668 6.631 6.643 35,812 -0.01(-0.12%)
Sep 23, 2021 6.586 6.680 6.586 6.651 49,398 +0.06(+0.99%)
Sep 22, 2021 6.497 6.586 6.489 6.586 33,879 +0.14(+2.14%)
Sep 21, 2021 6.465 6.493 6.449 6.449 10,884 -0.01(-0.13%)
Sep 20, 2021 6.505 6.554 6.424 6.457 57,118 -0.15(-2.27%)
Sep 17, 2021 6.595 6.659 6.586 6.607 29,753 +0.01(+0.18%)
Sep 16, 2021 6.643 6.708 6.595 6.595 24,447 -0.08(-1.22%)
Sep 15, 2021 6.619 6.676 6.595 6.676 56,042 +0.06(+0.86%)
Sep 14, 2021 6.692 6.692 6.619 6.619 36,766 -0.10(-1.45%)
Sep 13, 2021 6.700 6.740 6.627 6.716 56,684 +0.04(+0.61%)
Sep 10, 2021 6.724 6.789 6.676 6.676 106,952 -0.01(-0.18%)
Sep 09, 2021 6.736 6.799 6.688 6.688 57,318 -0.04(-0.59%)
Sep 08, 2021 6.708 6.864 6.708 6.728 51,596 -0.02(-0.24%)
Sep 07, 2021 6.808 6.832 6.688 6.744 37,909 -0.08(-1.17%)
Sep 03, 2021 6.800 6.943 6.744 6.824 80,047 +0.07(+1.07%)
Sep 02, 2021 6.752 6.784 6.712 6.752 37,787 +0.00(+0.00%)
Sep 01, 2021 6.776 6.800 6.736 6.752 194,490 +0.00(+0.00%)
Aug 31, 2021 6.752 6.767 6.728 6.752 29,135 -0.01(-0.12%)
Aug 30, 2021 6.768 6.784 6.672 6.760 88,655 +0.02(+0.36%)
Aug 27, 2021 6.600 6.736 6.572 6.736 31,285 +0.14(+2.06%)
Aug 26, 2021 6.688 6.712 6.600 6.600 32,231 -0.10(-1.55%)
Aug 25, 2021 6.696 6.704 6.688 6.704 18,339 +0.02(+0.36%)
Aug 24, 2021 6.648 6.704 6.648 6.680 61,576 +0.04(+0.60%)
Aug 23, 2021 6.544 6.720 6.536 6.640 31,938 +0.09(+1.43%)
Aug 20, 2021 6.488 6.608 6.488 6.546 21,300 +0.04(+0.59%)
Aug 19, 2021 6.600 6.600 6.496 6.508 43,008 -0.12(-1.87%)
Aug 18, 2021 6.632 6.720 6.632 6.632 24,460 -0.05(-0.72%)
Aug 17, 2021 6.760 6.760 6.648 6.680 38,683 -0.10(-1.42%)
Aug 16, 2021 6.831 6.839 6.696 6.776 46,153 -0.06(-0.93%)
Aug 13, 2021 6.808 6.903 6.808 6.839 106,586 +0.01(+0.12%)
Aug 12, 2021 6.824 6.847 6.768 6.831 66,679 +0.02(+0.23%)
Aug 11, 2021 6.748 6.816 6.748 6.816 49,199 +0.10(+1.55%)
Aug 10, 2021 6.656 6.712 6.629 6.712 20,599 +0.11(+1.69%)
Aug 09, 2021 6.640 6.669 6.584 6.600 43,664 -0.03(-0.48%)
Aug 06, 2021 6.624 6.640 6.576 6.632 18,151 +0.06(+0.85%)
Aug 05, 2021 6.552 6.624 6.544 6.576 47,847 +0.02(+0.37%)
Aug 04, 2021 6.576 6.616 6.552 6.552 45,613 -0.02(-0.36%)
Aug 03, 2021 6.648 6.648 6.544 6.576 37,232 -0.05(-0.72%)
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.