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

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 (%)
Feb 26, 2021 5.954 6.016 5.822 5.907 68,741 -0.02(-0.39%)
Feb 25, 2021 6.102 6.102 5.915 5.930 83,704 -0.16(-2.68%)
Feb 24, 2021 5.977 6.109 5.954 6.094 64,171 +0.09(+1.56%)
Feb 23, 2021 6.001 6.024 5.899 6.001 67,335 -0.03(-0.52%)
Feb 22, 2021 6.008 6.078 5.969 6.032 155,253 +0.03(+0.52%)
Feb 19, 2021 5.946 6.016 5.946 6.001 92,126 +0.07(+1.18%)
Feb 18, 2021 5.930 5.946 5.899 5.930 52,918 -0.06(-1.04%)
Feb 17, 2021 6.008 6.039 5.977 5.993 82,510 -0.03(-0.52%)
Feb 16, 2021 6.012 6.102 5.986 6.024 89,781 -0.02(-0.26%)
Feb 12, 2021 6.016 6.055 5.954 6.039 64,886 +0.02(+0.39%)
Feb 11, 2021 6.047 6.063 5.993 6.016 64,857 -0.02(-0.26%)
Feb 10, 2021 6.071 6.105 6.008 6.032 89,899 -0.01(-0.13%)
Feb 09, 2021 6.055 6.063 6.028 6.039 160,598 -0.02(-0.39%)
Feb 08, 2021 5.993 6.109 5.993 6.063 108,091 +0.09(+1.43%)
Feb 05, 2021 5.993 6.032 5.954 5.977 64,244 +0.04(+0.66%)
Feb 04, 2021 5.938 5.977 5.915 5.938 182,987 +0.03(+0.53%)
Feb 03, 2021 5.876 5.907 5.860 5.907 92,429 +0.02(+0.40%)
Feb 02, 2021 5.853 5.923 5.850 5.884 173,697 +0.03(+0.53%)
Feb 01, 2021 5.658 5.853 5.650 5.853 127,432 +0.14(+2.45%)
Jan 29, 2021 5.822 5.822 5.713 5.713 88,528 -0.05(-0.81%)
Jan 28, 2021 5.775 5.814 5.728 5.759 67,807 +0.04(+0.68%)
Jan 27, 2021 5.767 5.806 5.713 5.720 80,207 -0.13(-2.26%)
Jan 26, 2021 5.915 5.915 5.853 5.853 86,804 -0.03(-0.53%)
Jan 25, 2021 5.822 5.899 5.806 5.884 126,747 +0.05(+0.80%)
Jan 22, 2021 5.860 5.861 5.806 5.837 56,149 -0.04(-0.66%)
Jan 21, 2021 5.884 5.930 5.822 5.876 72,429 +0.02(+0.27%)
Jan 20, 2021 5.845 5.884 5.814 5.860 77,161 +0.05(+0.80%)
Jan 19, 2021 5.790 5.814 5.744 5.814 185,743 +0.04(+0.67%)
Jan 15, 2021 5.759 5.782 5.674 5.775 51,524 -0.03(-0.54%)
Jan 14, 2021 5.806 5.857 5.783 5.806 72,249 +0.02(+0.40%)
Jan 13, 2021 5.783 5.822 5.744 5.783 87,146 +0.00(+0.00%)
Jan 12, 2021 5.759 5.853 5.643 5.783 94,245 +0.02(+0.41%)
Jan 11, 2021 5.674 5.814 5.643 5.759 79,893 -0.02(-0.27%)
Jan 08, 2021 5.822 5.822 5.736 5.775 91,998 +0.01(+0.13%)
Jan 07, 2021 5.681 5.814 5.681 5.767 120,180 +0.16(+2.92%)
Jan 06, 2021 5.440 5.666 5.417 5.604 167,278 +0.22(+4.02%)
Jan 05, 2021 5.339 5.409 5.323 5.387 49,811 +0.07(+1.34%)
Jan 04, 2021 5.393 5.440 5.269 5.316 105,703 -0.05(-1.01%)
Dec 31, 2020 5.370 5.370 5.370 22,819 +0.01(+0.15%)
Dec 30, 2020 5.339 5.370 5.339 5.362 22,819 +0.03(+0.58%)
Dec 29, 2020 5.355 5.362 5.292 5.331 58,286 -0.02(-0.29%)
Dec 28, 2020 5.362 5.398 5.323 5.347 66,107 +0.00(+0.00%)
Dec 24, 2020 5.331 5.363 5.308 5.347 42,015 +0.02(+0.44%)
Dec 23, 2020 5.308 5.352 5.300 5.323 92,816 +0.01(+0.15%)
Dec 22, 2020 5.355 5.355 5.292 5.316 73,252 -0.03(-0.58%)
Dec 21, 2020 5.355 5.355 5.261 5.347 73,553 -0.05(-0.87%)
Dec 18, 2020 5.440 5.440 5.370 5.393 61,803 -0.05(-0.86%)
Dec 17, 2020 5.409 5.448 5.400 5.440 53,439 +0.05(+0.87%)
Dec 16, 2020 5.292 5.401 5.292 5.393 39,998 +0.04(+0.80%)
Dec 15, 2020 5.316 5.355 5.292 5.351 44,751 +0.07(+1.25%)
Dec 14, 2020 5.339 5.362 5.267 5.285 89,678 -0.00(-0.07%)
Dec 11, 2020 5.297 5.297 5.236 5.288 31,813 +0.02(+0.29%)
Dec 10, 2020 5.281 5.311 5.243 5.273 26,921 +0.00(+0.00%)
Dec 09, 2020 5.349 5.364 5.243 5.273 76,896 -0.04(-0.71%)
Dec 08, 2020 5.311 5.386 5.303 5.311 112,526 -0.01(-0.14%)
Dec 07, 2020 5.349 5.369 5.311 5.319 44,853 -0.03(-0.56%)
Dec 04, 2020 5.258 5.356 5.258 5.349 47,587 +0.10(+1.87%)
Dec 03, 2020 5.221 5.281 5.221 5.251 41,704 +0.04(+0.72%)
Dec 02, 2020 5.175 5.228 5.175 5.213 43,060 +0.02(+0.29%)
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.