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

Sprott Focus Trust, Inc. (NQ: FUND )

7.380 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2022 7.246 7.340 7.229 7.314 24,784 +0.03(+0.41%)
Feb 25, 2022 7.110 7.287 7.187 7.284 24,296 +0.13(+1.84%)
Feb 24, 2022 6.982 7.161 6.897 7.153 40,410 +0.11(+1.57%)
Feb 23, 2022 7.059 7.187 7.025 7.042 29,764 -0.06(-0.84%)
Feb 22, 2022 7.153 7.221 7.042 7.102 82,330 -0.14(-1.88%)
Feb 18, 2022 7.238 0 +0.02(+0.22%)
Feb 17, 2022 7.306 7.340 7.204 7.222 22,571 -0.08(-1.15%)
Feb 16, 2022 7.221 7.323 7.196 7.306 27,345 +0.09(+1.30%)
Feb 15, 2022 7.127 7.272 7.127 7.212 40,207 +0.10(+1.44%)
Feb 14, 2022 7.140 7.178 7.072 7.110 26,693 -0.03(-0.36%)
Feb 11, 2022 7.144 7.212 7.085 7.136 45,159 -0.01(-0.12%)
Feb 10, 2022 7.178 7.357 7.127 7.144 45,838 -0.09(-1.27%)
Feb 09, 2022 7.221 7.263 7.220 7.236 37,568 +0.13(+1.89%)
Feb 08, 2022 7.093 7.110 7.085 7.102 53,888 +0.05(+0.72%)
Feb 07, 2022 7.033 7.191 7.033 7.050 40,579 +0.03(+0.48%)
Feb 04, 2022 7.025 7.056 6.965 7.016 20,564 -0.02(-0.24%)
Feb 03, 2022 7.008 7.033 63,364 -0.02(-0.24%)
Feb 02, 2022 7.067 7.076 7.033 7.050 64,809 +0.03(+0.42%)
Feb 01, 2022 7.008 7.059 6.999 7.021 36,896 +0.06(+0.79%)
Jan 31, 2022 6.880 6.965 111,861 +0.03(+0.49%)
Jan 28, 2022 6.889 6.944 6.770 6.931 45,684 +0.03(+0.49%)
Jan 27, 2022 7.067 7.102 6.872 6.897 56,255 -0.06(-0.86%)
Jan 26, 2022 6.965 7.127 6.914 6.957 62,289 +0.00(+0.00%)
Jan 25, 2022 6.923 7.021 6.820 6.957 35,693 -0.03(-0.49%)
Jan 24, 2022 6.872 6.999 6.727 6.991 118,703 +0.05(+0.73%)
Jan 21, 2022 7.238 7.238 6.940 6.940 38,228 -0.34(-4.67%)
Jan 20, 2022 7.425 7.458 7.272 7.280 67,673 -0.10(-1.38%)
Jan 19, 2022 7.416 7.430 7.365 7.382 47,705 -0.01(-0.12%)
Jan 18, 2022 7.433 7.442 7.379 7.391 78,850 -0.05(-0.69%)
Jan 14, 2022 7.442 0 -0.03(-0.46%)
Jan 13, 2022 7.450 7.535 7.450 7.476 67,023 +0.01(+0.17%)
Jan 12, 2022 7.501 7.501 7.450 7.463 33,599 +0.02(+0.29%)
Jan 11, 2022 7.433 7.446 7.416 7.442 63,596 +0.03(+0.46%)
Jan 10, 2022 7.382 7.408 7.348 7.408 56,498 +0.01(+0.12%)
Jan 07, 2022 7.391 7.416 7.391 7.399 30,173 -0.02(-0.23%)
Jan 06, 2022 7.450 7.450 7.357 7.416 26,296 +0.01(+0.11%)
Jan 05, 2022 7.476 7.501 7.408 7.408 48,292 -0.07(-0.91%)
Jan 04, 2022 7.391 7.476 7.391 7.476 54,012 +0.10(+1.38%)
Jan 03, 2022 7.365 7.374 7.323 7.374 42,638 +0.06(+0.81%)
Dec 31, 2021 7.323 7.323 7.272 7.314 39,810 +0.02(+0.23%)
Dec 30, 2021 7.340 7.357 7.289 7.297 46,408 -0.02(-0.23%)
Dec 29, 2021 7.314 7.367 7.314 7.314 127,578 +0.00(+0.00%)
Dec 28, 2021 7.357 7.357 7.314 7.314 93,762 +0.03(+0.35%)
Dec 27, 2021 7.348 7.348 7.289 7.289 36,193 +0.01(+0.12%)
Dec 23, 2021 7.195 7.306 7.170 7.280 52,991 +0.15(+2.15%)
Dec 22, 2021 7.127 7.174 7.102 7.127 52,774 +0.07(+1.02%)
Dec 21, 2021 6.940 7.144 6.940 7.055 68,260 +0.14(+2.03%)
Dec 20, 2021 6.965 6.965 6.846 6.914 58,004 -0.13(-1.81%)
Dec 17, 2021 7.025 7.076 7.017 7.042 32,209 +0.03(+0.36%)
Dec 16, 2021 7.042 7.129 6.974 7.016 49,497 -0.02(-0.24%)
Dec 15, 2021 6.974 7.050 6.872 7.033 42,359 +0.08(+1.10%)
Dec 14, 2021 6.923 7.025 6.838 6.957 53,270 -0.07(-0.97%)
Dec 13, 2021 7.144 7.153 7.025 7.025 46,085 -0.14(-2.02%)
Dec 10, 2021 7.178 7.237 7.136 7.170 68,121 -0.01(-0.11%)
Dec 09, 2021 7.226 7.238 7.137 7.177 115,179 -0.06(-0.78%)
Dec 08, 2021 7.118 7.242 7.118 7.234 39,647 +0.11(+1.48%)
Dec 07, 2021 7.080 7.178 7.056 7.129 49,846 +0.15(+2.21%)
Dec 06, 2021 6.894 7.040 6.885 6.975 100,698 +0.13(+1.90%)
Dec 03, 2021 6.958 7.007 6.804 6.845 77,867 -0.08(-1.17%)
Dec 02, 2021 6.829 6.926 6.829 6.926 55,244 +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.