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

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2023 7.764 7.828 7.755 7.796 29,860 +0.05(+0.64%)
Feb 27, 2023 7.755 7.882 7.728 7.746 38,220 +0.03(+0.35%)
Feb 24, 2023 7.665 7.737 7.637 7.719 18,293 -0.05(-0.70%)
Feb 23, 2023 7.783 7.792 7.665 7.774 97,297 +0.06(+0.76%)
Feb 22, 2023 7.719 7.842 7.647 7.715 48,782 -0.00(-0.06%)
Feb 21, 2023 7.901 7.901 7.710 7.719 80,294 -0.16(-2.07%)
Feb 17, 2023 7.901 7.964 7.882 7.882 105,325 -0.04(-0.46%)
Feb 16, 2023 7.855 7.955 7.792 7.919 62,511 +0.01(+0.11%)
Feb 15, 2023 7.846 7.928 7.828 7.910 62,949 +0.00(+0.00%)
Feb 14, 2023 7.928 7.973 7.873 7.910 68,860 +0.00(+0.00%)
Feb 13, 2023 7.818 7.919 7.818 7.910 25,400 +0.07(+0.93%)
Feb 10, 2023 7.710 7.837 7.710 7.837 15,660 +0.04(+0.47%)
Feb 09, 2023 7.882 7.936 7.792 7.801 29,982 -0.09(-1.15%)
Feb 08, 2023 7.891 7.919 7.851 7.891 52,785 -0.05(-0.57%)
Feb 07, 2023 7.855 8.046 7.855 7.937 78,583 +0.04(+0.46%)
Feb 06, 2023 7.991 7.991 7.828 7.901 110,651 -0.06(-0.80%)
Feb 03, 2023 8.009 8.073 7.964 7.964 31,822 -0.07(-0.90%)
Feb 02, 2023 8.037 8.114 7.964 8.037 149,768 +0.11(+1.37%)
Feb 01, 2023 7.901 8.000 7.846 7.928 121,665 +0.04(+0.46%)
Jan 31, 2023 7.855 7.891 7.819 7.891 51,311 +0.07(+0.93%)
Jan 30, 2023 7.819 7.881 7.810 7.819 37,224 -0.04(-0.46%)
Jan 27, 2023 7.810 7.891 7.810 7.855 49,357 +0.05(+0.58%)
Jan 26, 2023 7.819 7.819 7.764 7.810 70,401 +0.03(+0.35%)
Jan 25, 2023 7.746 7.792 7.746 7.783 47,221 -0.04(-0.46%)
Jan 24, 2023 7.755 7.819 7.710 7.819 23,191 +0.05(+0.70%)
Jan 23, 2023 7.719 7.810 7.715 7.764 15,054 +0.05(+0.59%)
Jan 20, 2023 7.628 7.737 7.610 7.719 21,023 +0.12(+1.55%)
Jan 19, 2023 7.637 7.664 7.601 7.601 38,016 -0.05(-0.71%)
Jan 18, 2023 7.774 7.801 7.647 7.656 20,195 -0.09(-1.17%)
Jan 17, 2023 7.783 7.818 7.746 7.746 25,859 -0.05(-0.70%)
Jan 13, 2023 7.755 7.801 7.755 7.801 18,839 +0.05(+0.70%)
Jan 12, 2023 7.764 7.764 7.710 7.746 47,059 +0.02(+0.23%)
Jan 11, 2023 7.701 7.728 7.665 7.728 44,133 +0.09(+1.19%)
Jan 10, 2023 7.547 7.637 7.547 7.637 40,890 +0.11(+1.45%)
Jan 09, 2023 7.628 7.665 7.529 7.529 33,842 -0.01(-0.12%)
Jan 06, 2023 7.420 7.574 7.420 7.538 32,924 +0.18(+2.47%)
Jan 05, 2023 7.397 7.397 7.275 7.356 15,559 -0.01(-0.12%)
Jan 04, 2023 7.374 7.416 7.352 7.365 24,542 +0.10(+1.37%)
Jan 03, 2023 7.320 7.347 7.247 7.266 26,785 +0.04(+0.50%)
Dec 30, 2022 7.175 7.236 7.175 7.229 9,160 -0.02(-0.25%)
Dec 29, 2022 7.271 7.271 7.238 7.247 22,450 +0.03(+0.38%)
Dec 28, 2022 7.284 7.293 7.202 7.220 93,147 -0.08(-1.12%)
Dec 27, 2022 7.275 7.320 7.266 7.302 17,235 +0.07(+1.00%)
Dec 23, 2022 7.130 7.247 7.130 7.229 11,747 +0.09(+1.27%)
Dec 22, 2022 7.211 7.211 7.048 7.139 23,339 -0.12(-1.63%)
Dec 21, 2022 7.211 7.257 7.193 7.256 20,878 +0.14(+1.91%)
Dec 20, 2022 7.021 7.186 7.021 7.120 39,834 +0.02(+0.26%)
Dec 19, 2022 7.157 7.211 7.102 7.102 20,137 -0.11(-1.51%)
Dec 16, 2022 7.139 7.338 7.139 7.211 22,665 -0.03(-0.38%)
Dec 15, 2022 7.302 7.302 7.193 7.238 33,354 -0.11(-1.48%)
Dec 14, 2022 7.465 7.520 7.347 7.347 35,424 -0.06(-0.86%)
Dec 13, 2022 7.628 7.685 7.411 7.411 22,988 -0.04(-0.49%)
Dec 12, 2022 7.456 7.456 7.356 7.447 47,859 -0.05(-0.73%)
Dec 09, 2022 7.474 7.610 7.474 7.501 13,282 -0.00(-0.03%)
Dec 08, 2022 7.700 7.700 7.414 7.504 51,043 -0.05(-0.71%)
Dec 07, 2022 7.486 7.575 7.486 7.557 79,224 +0.05(+0.71%)
Dec 06, 2022 7.477 7.843 7.441 7.504 48,797 +0.00(+0.00%)
Dec 05, 2022 7.638 7.682 7.486 7.504 43,917 -0.13(-1.64%)
Dec 02, 2022 7.432 7.629 7.263 7.629 15,229 +0.16(+2.15%)
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.