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

Sprott Focus Trust, Inc. (NQ: FUND )

7.670 -0.080 (-1.03%)
Streaming Delayed Price Updated: 3:20 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 (%)
Nov 30, 2023 7.203 7.257 7.137 7.222 62,071 +0.03(+0.40%)
Nov 29, 2023 7.222 7.251 7.175 7.194 43,238 +0.07(+0.93%)
Nov 28, 2023 7.156 7.203 7.089 7.127 52,367 -0.07(-0.92%)
Nov 27, 2023 7.175 7.279 7.099 7.194 60,013 +0.02(+0.26%)
Nov 24, 2023 7.099 7.184 7.099 7.175 19,628 +0.04(+0.53%)
Nov 22, 2023 7.137 7.137 7.080 7.137 16,620 +0.01(+0.13%)
Nov 21, 2023 7.080 7.137 7.080 7.127 21,670 +0.00(+0.00%)
Nov 20, 2023 7.116 7.161 7.089 7.127 25,720 +0.06(+0.81%)
Nov 17, 2023 7.013 7.108 7.013 7.070 11,584 +0.08(+1.09%)
Nov 16, 2023 7.089 7.089 6.994 6.994 39,424 -0.13(-1.87%)
Nov 15, 2023 7.089 7.203 7.089 7.127 31,206 +0.06(+0.81%)
Nov 14, 2023 6.909 7.118 6.909 7.070 47,420 +0.23(+3.33%)
Nov 13, 2023 6.738 6.882 6.738 6.842 43,142 +0.04(+0.56%)
Nov 10, 2023 6.738 6.817 6.709 6.804 73,238 +0.08(+1.13%)
Nov 09, 2023 6.804 6.804 6.719 6.728 23,296 -0.07(-0.98%)
Nov 08, 2023 6.899 6.899 6.776 6.795 35,058 -0.11(-1.65%)
Nov 07, 2023 6.947 6.966 6.852 6.909 73,856 -0.05(-0.68%)
Nov 06, 2023 7.194 7.194 6.947 6.956 75,876 -0.21(-2.92%)
Nov 03, 2023 7.118 7.189 7.118 7.165 36,335 +0.19(+2.72%)
Nov 02, 2023 6.747 6.985 6.747 6.975 42,236 +0.15(+2.23%)
Nov 01, 2023 6.700 6.985 6.700 6.823 30,034 +0.10(+1.56%)
Oct 31, 2023 6.576 6.728 6.576 6.719 37,444 +0.08(+1.22%)
Oct 30, 2023 6.700 6.700 6.605 6.638 9,564 +0.07(+1.09%)
Oct 27, 2023 6.652 6.652 6.415 6.567 96,243 -0.07(-1.07%)
Oct 26, 2023 6.662 6.662 6.557 6.638 51,713 +0.00(+0.07%)
Oct 25, 2023 6.690 6.776 6.595 6.633 54,388 -0.12(-1.83%)
Oct 24, 2023 6.814 6.814 6.738 6.757 18,047 +0.01(+0.14%)
Oct 23, 2023 6.833 6.833 6.747 6.747 20,336 -0.10(-1.53%)
Oct 20, 2023 6.871 6.890 6.842 6.852 10,662 -0.03(-0.41%)
Oct 19, 2023 6.956 6.966 6.861 6.880 44,889 -0.10(-1.36%)
Oct 18, 2023 7.042 7.042 6.947 6.975 39,007 -0.05(-0.68%)
Oct 17, 2023 6.899 7.127 6.899 7.023 45,433 +0.02(+0.27%)
Oct 16, 2023 7.042 7.087 6.985 7.004 29,274 +0.02(+0.27%)
Oct 13, 2023 7.013 7.156 6.975 6.985 17,981 +0.00(+0.07%)
Oct 12, 2023 7.042 7.048 6.918 6.980 24,557 -0.15(-2.07%)
Oct 11, 2023 7.156 7.156 6.975 7.127 30,327 +0.02(+0.27%)
Oct 10, 2023 7.080 7.165 7.070 7.108 42,791 +0.09(+1.22%)
Oct 09, 2023 7.004 7.051 6.971 7.023 13,464 +0.03(+0.41%)
Oct 06, 2023 6.890 7.021 6.880 6.994 14,196 +0.11(+1.66%)
Oct 05, 2023 6.871 6.910 6.871 6.880 26,802 -0.04(-0.55%)
Oct 04, 2023 6.975 6.975 6.899 6.918 21,676 -0.07(-0.95%)
Oct 03, 2023 7.042 7.118 6.975 6.985 18,477 -0.09(-1.21%)
Oct 02, 2023 7.118 7.118 7.047 7.070 28,393 -0.09(-1.20%)
Sep 29, 2023 7.184 7.184 7.118 7.156 22,904 +0.00(+0.00%)
Sep 28, 2023 7.080 7.175 7.080 7.156 19,477 +0.04(+0.55%)
Sep 27, 2023 7.137 7.137 7.099 7.117 12,497 +0.06(+0.79%)
Sep 26, 2023 7.137 7.146 7.032 7.061 26,798 -0.10(-1.46%)
Sep 25, 2023 7.096 7.194 7.165 7.165 32,803 +0.03(+0.40%)
Sep 22, 2023 7.023 7.184 7.023 7.137 25,401 +0.02(+0.27%)
Sep 21, 2023 7.222 7.222 7.118 7.118 30,006 -0.11(-1.58%)
Sep 20, 2023 7.327 7.336 7.232 7.232 18,243 -0.05(-0.65%)
Sep 19, 2023 7.270 7.327 7.241 7.279 29,279 +0.01(+0.13%)
Sep 18, 2023 7.251 7.327 7.251 7.270 23,410 +0.01(+0.13%)
Sep 15, 2023 7.270 7.317 7.222 7.260 37,678 -0.06(-0.84%)
Sep 14, 2023 7.308 7.393 7.156 7.322 76,835 +0.04(+0.51%)
Sep 13, 2023 7.369 7.379 7.229 7.285 50,655 -0.06(-0.76%)
Sep 12, 2023 7.322 7.388 7.322 7.341 23,571 -0.04(-0.51%)
Sep 11, 2023 7.500 7.528 7.379 7.379 6,315 -0.05(-0.63%)
Sep 08, 2023 7.435 7.510 7.425 7.425 30,165 -0.07(-0.87%)
Sep 07, 2023 7.453 7.556 7.440 7.491 67,044 -0.02(-0.25%)
Sep 06, 2023 7.360 7.546 7.360 7.510 58,087 -0.00(-0.00%)
Sep 05, 2023 7.566 7.566 7.313 7.510 27,001 -0.09(-1.23%)
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.