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

Sprott Focus Trust, Inc. (NQ: FUND )

7.360 -0.010 (-0.14%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 18, 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 (%)
Nov 30, 2022 7.362 7.558 7.362 7.496 31,686 +0.12(+1.57%)
Nov 29, 2022 7.417 7.433 7.301 7.380 21,939 +0.01(+0.12%)
Nov 28, 2022 7.505 7.505 7.290 7.371 45,272 -0.07(-0.96%)
Nov 25, 2022 7.496 7.496 7.421 7.442 7,126 -0.03(-0.36%)
Nov 23, 2022 7.469 7.496 7.380 7.469 28,447 +0.02(+0.24%)
Nov 22, 2022 7.477 7.477 7.371 7.451 13,514 +0.17(+2.39%)
Nov 21, 2022 7.192 7.277 7.103 7.277 32,243 +0.08(+1.06%)
Nov 18, 2022 7.197 7.201 7.138 7.201 24,900 +0.10(+1.38%)
Nov 17, 2022 7.022 7.228 7.004 7.103 51,129 -0.04(-0.62%)
Nov 16, 2022 7.246 7.246 7.147 7.147 37,666 -0.14(-1.96%)
Nov 15, 2022 7.371 7.398 7.272 7.290 10,580 +0.04(+0.49%)
Nov 14, 2022 7.255 7.371 7.228 7.255 16,059 +0.00(+0.00%)
Nov 11, 2022 7.255 7.317 7.197 7.255 21,042 +0.06(+0.87%)
Nov 10, 2022 7.147 7.201 7.121 7.192 53,400 +0.29(+4.27%)
Nov 09, 2022 6.969 7.013 6.879 6.897 77,352 -0.17(-2.40%)
Nov 08, 2022 7.040 7.170 7.040 7.067 16,444 +0.02(+0.25%)
Nov 07, 2022 6.942 7.049 6.844 7.049 58,006 +0.08(+1.15%)
Nov 04, 2022 6.978 6.987 6.853 6.969 26,454 +0.20(+2.90%)
Nov 03, 2022 6.817 6.897 6.715 6.772 24,722 -0.09(-1.30%)
Nov 02, 2022 7.031 6.844 6.861 21,816 -0.15(-2.17%)
Nov 01, 2022 7.013 7.013 6.933 7.013 24,711 +0.07(+1.03%)
Oct 31, 2022 7.013 7.022 6.835 6.942 12,667 -0.04(-0.64%)
Oct 28, 2022 6.879 6.995 6.879 6.987 19,477 +0.12(+1.69%)
Oct 27, 2022 6.951 6.951 6.844 6.870 11,077 -0.04(-0.52%)
Oct 26, 2022 6.861 6.924 6.794 6.906 82,915 +0.08(+1.18%)
Oct 25, 2022 6.781 6.826 6.763 6.826 57,646 +0.07(+1.06%)
Oct 24, 2022 6.647 6.772 6.555 6.754 31,215 +0.11(+1.68%)
Oct 21, 2022 6.459 6.647 6.459 6.643 13,403 +0.18(+2.84%)
Oct 20, 2022 6.504 6.513 6.459 6.459 10,898 +0.04(+0.56%)
Oct 19, 2022 6.522 6.531 6.361 6.424 10,304 -0.09(-1.37%)
Oct 18, 2022 6.602 6.602 6.477 6.513 25,860 +0.04(+0.55%)
Oct 17, 2022 6.415 6.485 6.361 6.477 22,074 +0.19(+2.98%)
Oct 14, 2022 6.513 6.513 6.254 6.290 18,101 -0.11(-1.68%)
Oct 13, 2022 6.165 6.459 6.084 6.397 14,781 +0.12(+1.85%)
Oct 12, 2022 6.334 6.334 6.254 6.281 34,364 -0.04(-0.71%)
Oct 11, 2022 6.316 6.388 6.254 6.325 32,700 +0.00(+0.00%)
Oct 10, 2022 6.245 6.325 6.236 6.325 32,890 -0.02(-0.28%)
Oct 07, 2022 6.361 6.361 6.245 6.343 26,334 -0.09(-1.39%)
Oct 06, 2022 6.424 6.477 6.379 6.433 48,431 -0.09(-1.37%)
Oct 05, 2022 6.540 6.540 6.450 6.522 21,240 -0.05(-0.82%)
Oct 04, 2022 6.531 6.593 6.397 6.576 62,033 +0.27(+4.25%)
Oct 03, 2022 6.245 6.308 6.236 6.308 36,110 +0.16(+2.62%)
Sep 30, 2022 6.040 6.209 6.040 6.147 13,296 +0.08(+1.33%)
Sep 29, 2022 6.138 6.174 6.031 6.066 54,340 -0.21(-3.28%)
Sep 28, 2022 6.209 6.290 6.147 6.272 51,655 +0.17(+2.78%)
Sep 27, 2022 6.227 6.263 6.057 6.102 54,894 -0.07(-1.16%)
Sep 26, 2022 6.245 6.290 6.165 6.174 31,085 -0.08(-1.29%)
Sep 23, 2022 6.281 6.710 6.254 6.254 57,218 -0.22(-3.45%)
Sep 22, 2022 6.629 6.629 6.459 6.477 19,670 -0.23(-3.46%)
Sep 21, 2022 6.701 6.723 6.531 6.710 41,098 +0.06(+0.94%)
Sep 20, 2022 6.683 6.727 6.605 6.647 43,624 -0.12(-1.72%)
Sep 19, 2022 6.692 6.826 6.683 6.763 28,691 +0.00(+0.00%)
Sep 16, 2022 6.763 6.781 6.683 6.763 57,387 -0.04(-0.55%)
Sep 15, 2022 6.888 7.040 6.799 6.801 32,022 -0.12(-1.78%)
Sep 14, 2022 7.004 7.004 6.817 6.924 62,325 +0.06(+0.91%)
Sep 13, 2022 7.076 7.080 6.857 6.861 37,019 -0.33(-4.60%)
Sep 12, 2022 7.076 7.232 7.076 7.192 32,828 +0.13(+1.90%)
Sep 09, 2022 7.076 7.103 7.049 7.058 42,714 +0.14(+1.98%)
Sep 08, 2022 6.842 7.061 6.833 6.921 62,195 +0.07(+1.03%)
Sep 07, 2022 6.701 6.877 6.693 6.851 41,215 +0.11(+1.56%)
Sep 06, 2022 6.851 6.859 6.710 6.745 29,354 -0.08(-1.16%)
Sep 02, 2022 6.763 6.906 6.754 6.824 29,817 +0.12(+1.83%)
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.