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

Sprott Focus Trust, Inc. (NQ: FUND )

7.400 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2022 7.247 7.341 7.230 7.315 24,780 +0.03(+0.41%)
Feb 25, 2022 7.111 7.288 7.188 7.285 24,293 +0.13(+1.84%)
Feb 24, 2022 6.984 7.162 6.899 7.154 40,403 +0.11(+1.57%)
Feb 23, 2022 7.060 7.188 7.026 7.043 29,759 -0.06(-0.84%)
Feb 22, 2022 7.154 7.222 7.043 7.103 82,318 -0.14(-1.88%)
Feb 18, 2022 7.239 0 +0.02(+0.22%)
Feb 17, 2022 7.307 7.341 7.205 7.223 22,568 -0.08(-1.15%)
Feb 16, 2022 7.222 7.324 7.197 7.307 27,341 +0.09(+1.30%)
Feb 15, 2022 7.128 7.273 7.128 7.213 40,201 +0.10(+1.44%)
Feb 14, 2022 7.141 7.179 7.073 7.111 26,689 -0.03(-0.36%)
Feb 11, 2022 7.145 7.213 7.086 7.137 45,152 -0.01(-0.12%)
Feb 10, 2022 7.179 7.358 7.128 7.145 45,831 -0.09(-1.27%)
Feb 09, 2022 7.222 7.264 7.222 7.237 37,562 +0.13(+1.89%)
Feb 08, 2022 7.094 7.111 7.086 7.103 53,880 +0.05(+0.72%)
Feb 07, 2022 7.035 7.192 7.035 7.052 40,573 +0.03(+0.48%)
Feb 04, 2022 7.026 7.057 6.967 7.018 20,561 -0.02(-0.24%)
Feb 03, 2022 7.009 7.035 63,354 -0.02(-0.24%)
Feb 02, 2022 7.069 7.077 7.035 7.052 64,799 +0.03(+0.42%)
Feb 01, 2022 7.009 7.060 7.001 7.022 36,891 +0.06(+0.79%)
Jan 31, 2022 6.881 6.967 111,844 +0.03(+0.49%)
Jan 28, 2022 6.890 6.945 6.771 6.932 45,677 +0.03(+0.49%)
Jan 27, 2022 7.069 7.103 6.873 6.898 56,246 -0.06(-0.86%)
Jan 26, 2022 6.967 7.128 6.915 6.958 62,279 +0.00(+0.00%)
Jan 25, 2022 6.924 7.022 6.821 6.958 35,688 -0.03(-0.49%)
Jan 24, 2022 6.873 7.001 6.728 6.992 118,685 +0.05(+0.73%)
Jan 21, 2022 7.239 7.239 6.941 6.941 38,223 -0.34(-4.67%)
Jan 20, 2022 7.426 7.459 7.273 7.281 67,663 -0.10(-1.38%)
Jan 19, 2022 7.417 7.431 7.366 7.383 47,698 -0.01(-0.12%)
Jan 18, 2022 7.434 7.443 7.380 7.392 78,838 -0.05(-0.69%)
Jan 14, 2022 7.443 0 -0.03(-0.46%)
Jan 13, 2022 7.451 7.536 7.451 7.477 67,012 +0.01(+0.17%)
Jan 12, 2022 7.502 7.502 7.451 7.464 33,594 +0.02(+0.29%)
Jan 11, 2022 7.434 7.447 7.417 7.443 63,587 +0.03(+0.46%)
Jan 10, 2022 7.383 7.409 7.349 7.409 56,489 +0.01(+0.11%)
Jan 07, 2022 7.392 7.417 7.392 7.400 30,168 -0.02(-0.23%)
Jan 06, 2022 7.451 7.451 7.358 7.417 26,292 +0.01(+0.11%)
Jan 05, 2022 7.477 7.502 7.409 7.409 48,285 -0.07(-0.91%)
Jan 04, 2022 7.392 7.477 7.392 7.477 54,004 +0.10(+1.38%)
Jan 03, 2022 7.366 7.375 7.324 7.375 42,631 +0.06(+0.81%)
Dec 31, 2021 7.324 7.324 7.273 7.315 39,804 +0.02(+0.23%)
Dec 30, 2021 7.341 7.358 7.290 7.298 46,401 -0.02(-0.23%)
Dec 29, 2021 7.315 7.368 7.315 7.315 127,558 +0.00(+0.00%)
Dec 28, 2021 7.358 7.358 7.315 7.315 93,747 +0.03(+0.35%)
Dec 27, 2021 7.349 7.349 7.290 7.290 36,188 +0.01(+0.12%)
Dec 23, 2021 7.196 7.307 7.171 7.281 52,983 +0.15(+2.15%)
Dec 22, 2021 7.128 7.175 7.103 7.128 52,766 +0.07(+1.02%)
Dec 21, 2021 6.941 7.145 6.941 7.056 68,249 +0.14(+2.03%)
Dec 20, 2021 6.967 6.967 6.847 6.915 57,995 -0.13(-1.81%)
Dec 17, 2021 7.026 7.077 7.018 7.043 32,205 +0.03(+0.36%)
Dec 16, 2021 7.043 7.130 6.975 7.018 49,490 -0.02(-0.24%)
Dec 15, 2021 6.975 7.052 6.873 7.035 42,353 +0.08(+1.10%)
Dec 14, 2021 6.924 7.026 6.839 6.958 53,262 -0.07(-0.97%)
Dec 13, 2021 7.145 7.154 7.026 7.026 46,078 -0.14(-2.02%)
Dec 10, 2021 7.179 7.239 7.137 7.171 68,110 -0.01(-0.11%)
Dec 09, 2021 7.227 7.239 7.138 7.179 115,161 -0.06(-0.78%)
Dec 08, 2021 7.119 7.243 7.119 7.235 39,641 +0.11(+1.48%)
Dec 07, 2021 7.081 7.179 7.057 7.130 49,838 +0.15(+2.21%)
Dec 06, 2021 6.895 7.041 6.886 6.976 100,683 +0.13(+1.90%)
Dec 03, 2021 6.960 7.008 6.805 6.846 77,856 -0.08(-1.17%)
Dec 02, 2021 6.830 6.927 6.830 6.927 55,236 +0.09(+1.38%)
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.