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 (%)
Dec 29, 2023 7.770 7.789 7.712 7.731 35,137 -0.04(-0.50%)
Dec 28, 2023 7.751 7.780 7.702 7.770 54,835 +0.02(+0.25%)
Dec 27, 2023 7.722 7.760 7.693 7.751 44,720 +0.04(+0.50%)
Dec 26, 2023 7.722 7.760 7.693 7.712 38,288 +0.04(+0.50%)
Dec 22, 2023 7.673 7.741 7.644 7.673 37,117 +0.03(+0.38%)
Dec 21, 2023 7.673 7.723 7.635 7.644 80,185 +0.02(+0.25%)
Dec 20, 2023 7.741 7.760 7.596 7.625 60,991 -0.10(-1.25%)
Dec 19, 2023 7.606 7.747 7.599 7.722 27,272 +0.09(+1.14%)
Dec 18, 2023 7.606 7.673 7.603 7.635 40,070 +0.00(+0.00%)
Dec 15, 2023 7.654 7.664 7.567 7.635 15,500 +0.05(+0.64%)
Dec 14, 2023 7.461 7.664 7.376 7.586 77,020 +0.18(+2.48%)
Dec 13, 2023 7.238 7.417 7.190 7.403 37,601 +0.16(+2.23%)
Dec 12, 2023 7.298 7.298 7.184 7.241 40,011 -0.04(-0.52%)
Dec 11, 2023 7.317 7.317 7.275 7.279 42,270 -0.01(-0.13%)
Dec 08, 2023 7.232 7.328 7.232 7.289 40,462 +0.03(+0.39%)
Dec 07, 2023 7.251 7.294 7.214 7.260 41,813 +0.05(+0.66%)
Dec 06, 2023 7.260 7.322 7.213 7.213 22,500 -0.03(-0.39%)
Dec 05, 2023 7.308 7.308 7.213 7.241 44,241 -0.06(-0.78%)
Dec 04, 2023 7.260 7.327 7.260 7.298 60,809 -0.02(-0.26%)
Dec 01, 2023 7.213 7.346 7.200 7.317 80,715 +0.10(+1.32%)
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 6.956 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%)
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.