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

Sprott Focus Trust, Inc. (NQ: FUND )

7.643 -0.107 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 7.128 7.136 7.087 7.104 48,247 +0.00(+0.00%)
Oct 28, 2021 7.055 7.104 7.022 7.104 49,573 +0.05(+0.69%)
Oct 27, 2021 7.095 7.114 7.043 7.055 39,827 -0.06(-0.80%)
Oct 26, 2021 7.095 7.144 7.112 49,553 +0.02(+0.23%)
Oct 25, 2021 7.031 7.136 7.031 7.095 35,779 +0.04(+0.57%)
Oct 22, 2021 7.071 7.095 7.031 7.055 23,423 +0.03(+0.46%)
Oct 21, 2021 7.079 7.083 7.022 7.022 23,343 -0.06(-0.80%)
Oct 20, 2021 7.031 7.079 7.031 7.079 40,681 +0.07(+1.04%)
Oct 19, 2021 6.982 7.055 6.982 7.006 70,247 +0.02(+0.35%)
Oct 18, 2021 6.974 7.014 6.949 6.982 46,574 +0.01(+0.12%)
Oct 15, 2021 7.047 7.047 6.974 6.974 12,748 -0.03(-0.46%)
Oct 14, 2021 6.941 7.014 6.883 7.006 39,701 +0.12(+1.77%)
Oct 13, 2021 6.868 6.933 6.868 6.885 43,991 +0.03(+0.47%)
Oct 12, 2021 6.876 6.876 6.828 6.852 16,260 +0.02(+0.24%)
Oct 11, 2021 6.917 6.933 6.836 6.836 49,288 -0.05(-0.71%)
Oct 08, 2021 6.893 6.958 6.852 6.885 36,175 +0.02(+0.35%)
Oct 07, 2021 6.820 6.966 6.820 6.860 35,337 +0.09(+1.32%)
Oct 06, 2021 6.747 6.795 6.679 6.771 34,443 -0.05(-0.71%)
Oct 05, 2021 6.763 6.820 6.708 6.820 16,291 +0.11(+1.57%)
Oct 04, 2021 6.787 6.787 6.706 6.714 65,439 -0.10(-1.43%)
Oct 01, 2021 6.722 6.812 6.633 6.812 34,767 +0.09(+1.33%)
Sep 30, 2021 6.706 6.763 6.690 6.722 24,472 +0.02(+0.36%)
Sep 29, 2021 6.747 6.771 6.657 6.698 46,554 -0.01(-0.12%)
Sep 28, 2021 6.690 6.739 6.690 6.706 61,623 +0.02(+0.36%)
Sep 27, 2021 6.649 6.722 6.641 6.682 67,141 +0.04(+0.61%)
Sep 24, 2021 6.649 6.666 6.629 6.641 35,823 -0.01(-0.12%)
Sep 23, 2021 6.585 6.678 6.585 6.649 49,412 +0.06(+0.99%)
Sep 22, 2021 6.495 6.585 6.487 6.585 33,889 +0.14(+2.14%)
Sep 21, 2021 6.463 6.491 6.447 6.447 10,887 -0.01(-0.13%)
Sep 20, 2021 6.503 6.552 6.422 6.455 57,135 -0.15(-2.27%)
Sep 17, 2021 6.593 6.657 6.585 6.605 29,761 +0.01(+0.18%)
Sep 16, 2021 6.641 6.706 6.593 6.593 24,454 -0.08(-1.22%)
Sep 15, 2021 6.617 6.674 6.593 6.674 56,058 +0.06(+0.86%)
Sep 14, 2021 6.690 6.690 6.617 6.617 36,777 -0.10(-1.45%)
Sep 13, 2021 6.698 6.738 6.625 6.714 56,701 +0.04(+0.61%)
Sep 10, 2021 6.722 6.787 6.674 6.674 106,983 -0.01(-0.18%)
Sep 09, 2021 6.734 6.798 6.686 6.686 57,334 -0.04(-0.59%)
Sep 08, 2021 6.706 6.862 6.706 6.726 51,610 -0.02(-0.24%)
Sep 07, 2021 6.806 6.830 6.686 6.742 37,919 -0.08(-1.17%)
Sep 03, 2021 6.798 6.941 6.742 6.822 80,068 +0.07(+1.07%)
Sep 02, 2021 6.750 6.782 6.711 6.750 37,797 +0.00(+0.00%)
Sep 01, 2021 6.774 6.798 6.734 6.750 194,542 +0.00(+0.00%)
Aug 31, 2021 6.750 6.765 6.726 6.750 29,142 -0.01(-0.12%)
Aug 30, 2021 6.766 6.782 6.670 6.758 88,678 +0.02(+0.36%)
Aug 27, 2021 6.598 6.734 6.571 6.734 31,293 +0.14(+2.06%)
Aug 26, 2021 6.686 6.710 6.598 6.598 32,239 -0.10(-1.55%)
Aug 25, 2021 6.694 6.702 6.686 6.702 18,343 +0.02(+0.36%)
Aug 24, 2021 6.646 6.702 6.646 6.678 61,593 +0.04(+0.60%)
Aug 23, 2021 6.542 6.718 6.534 6.638 31,947 +0.09(+1.43%)
Aug 20, 2021 6.486 6.606 6.486 6.545 21,305 +0.04(+0.59%)
Aug 19, 2021 6.598 6.598 6.494 6.506 43,019 -0.12(-1.87%)
Aug 18, 2021 6.630 6.718 6.630 6.630 24,466 -0.05(-0.72%)
Aug 17, 2021 6.758 6.758 6.646 6.678 38,693 -0.10(-1.42%)
Aug 16, 2021 6.830 6.838 6.694 6.774 46,165 -0.06(-0.93%)
Aug 13, 2021 6.806 6.902 6.806 6.838 106,614 +0.01(+0.12%)
Aug 12, 2021 6.822 6.846 6.766 6.830 66,696 +0.02(+0.23%)
Aug 11, 2021 6.746 6.814 6.746 6.814 49,213 +0.10(+1.55%)
Aug 10, 2021 6.654 6.710 6.627 6.710 20,604 +0.11(+1.69%)
Aug 09, 2021 6.638 6.667 6.582 6.598 43,675 -0.03(-0.48%)
Aug 06, 2021 6.622 6.638 6.574 6.630 18,156 +0.06(+0.85%)
Aug 05, 2021 6.550 6.622 6.542 6.574 47,859 +0.02(+0.37%)
Aug 04, 2021 6.574 6.614 6.550 6.550 45,625 -0.02(-0.36%)
Aug 03, 2021 6.646 6.646 6.542 6.574 37,242 -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.