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 7.766 7.829 7.757 7.797 29,855 +0.05(+0.64%)
Feb 27, 2023 7.757 7.884 7.729 7.747 38,214 +0.03(+0.35%)
Feb 24, 2023 7.666 7.738 7.639 7.720 18,290 -0.05(-0.70%)
Feb 23, 2023 7.784 7.793 7.666 7.775 97,282 +0.06(+0.76%)
Feb 22, 2023 7.720 7.843 7.648 7.716 48,775 -0.00(-0.06%)
Feb 21, 2023 7.902 7.902 7.711 7.720 80,282 -0.16(-2.07%)
Feb 17, 2023 7.902 7.965 7.884 7.884 105,309 -0.04(-0.46%)
Feb 16, 2023 7.856 7.956 7.793 7.920 62,502 +0.01(+0.11%)
Feb 15, 2023 7.847 7.929 7.829 7.911 62,939 +0.00(+0.00%)
Feb 14, 2023 7.929 7.974 7.875 7.911 68,850 +0.00(+0.00%)
Feb 13, 2023 7.819 7.920 7.819 7.911 25,396 +0.07(+0.93%)
Feb 10, 2023 7.711 7.838 7.711 7.838 15,658 +0.04(+0.47%)
Feb 09, 2023 7.884 7.937 7.793 7.802 29,977 -0.09(-1.15%)
Feb 08, 2023 7.893 7.920 7.852 7.893 52,777 -0.05(-0.57%)
Feb 07, 2023 7.856 8.047 7.856 7.938 78,571 +0.04(+0.46%)
Feb 06, 2023 7.992 7.992 7.829 7.902 110,634 -0.06(-0.80%)
Feb 03, 2023 8.011 8.074 7.965 7.965 31,817 -0.07(-0.90%)
Feb 02, 2023 8.038 8.115 7.965 8.038 149,745 +0.11(+1.37%)
Feb 01, 2023 7.902 8.002 7.847 7.929 121,646 +0.04(+0.46%)
Jan 31, 2023 7.856 7.893 7.820 7.893 51,303 +0.07(+0.93%)
Jan 30, 2023 7.820 7.882 7.811 7.820 37,218 -0.04(-0.46%)
Jan 27, 2023 7.811 7.893 7.811 7.856 49,349 +0.05(+0.58%)
Jan 26, 2023 7.820 7.820 7.766 7.811 70,391 +0.03(+0.35%)
Jan 25, 2023 7.747 7.793 7.747 7.784 47,214 -0.04(-0.46%)
Jan 24, 2023 7.757 7.820 7.711 7.820 23,187 +0.05(+0.70%)
Jan 23, 2023 7.720 7.811 7.716 7.766 15,051 +0.05(+0.59%)
Jan 20, 2023 7.630 7.738 7.611 7.720 21,020 +0.12(+1.55%)
Jan 19, 2023 7.639 7.665 7.602 7.602 38,010 -0.05(-0.71%)
Jan 18, 2023 7.775 7.802 7.648 7.657 20,192 -0.09(-1.17%)
Jan 17, 2023 7.784 7.820 7.747 7.747 25,855 -0.05(-0.70%)
Jan 13, 2023 7.757 7.802 7.757 7.802 18,837 +0.05(+0.70%)
Jan 12, 2023 7.766 7.766 7.711 7.747 47,052 +0.02(+0.23%)
Jan 11, 2023 7.702 7.729 7.666 7.729 44,126 +0.09(+1.19%)
Jan 10, 2023 7.548 7.639 7.548 7.639 40,883 +0.11(+1.45%)
Jan 09, 2023 7.630 7.666 7.530 7.530 33,837 -0.01(-0.12%)
Jan 06, 2023 7.421 7.575 7.421 7.539 32,919 +0.18(+2.47%)
Jan 05, 2023 7.398 7.398 7.276 7.357 15,556 -0.01(-0.12%)
Jan 04, 2023 7.376 7.417 7.353 7.366 24,539 +0.10(+1.37%)
Jan 03, 2023 7.321 7.348 7.249 7.267 26,781 +0.04(+0.50%)
Dec 30, 2022 7.176 7.237 7.176 7.230 9,158 -0.02(-0.25%)
Dec 29, 2022 7.272 7.272 7.239 7.249 22,447 +0.03(+0.38%)
Dec 28, 2022 7.285 7.294 7.203 7.221 93,133 -0.08(-1.12%)
Dec 27, 2022 7.276 7.321 7.267 7.303 17,233 +0.07(+1.00%)
Dec 23, 2022 7.131 7.249 7.131 7.230 11,746 +0.09(+1.27%)
Dec 22, 2022 7.212 7.212 7.049 7.140 23,335 -0.12(-1.62%)
Dec 21, 2022 7.212 7.258 7.194 7.258 20,875 +0.14(+1.91%)
Dec 20, 2022 7.022 7.187 7.022 7.122 39,827 +0.02(+0.26%)
Dec 19, 2022 7.158 7.212 7.103 7.103 20,134 -0.11(-1.51%)
Dec 16, 2022 7.140 7.339 7.140 7.212 22,661 -0.03(-0.38%)
Dec 15, 2022 7.303 7.303 7.194 7.239 33,349 -0.11(-1.48%)
Dec 14, 2022 7.466 7.521 7.348 7.348 35,418 -0.06(-0.86%)
Dec 13, 2022 7.630 7.686 7.412 7.412 22,984 -0.04(-0.49%)
Dec 12, 2022 7.457 7.457 7.357 7.448 47,852 -0.05(-0.73%)
Dec 09, 2022 7.475 7.611 7.475 7.503 13,280 -0.00(-0.03%)
Dec 08, 2022 7.701 7.701 7.415 7.505 51,035 -0.05(-0.71%)
Dec 07, 2022 7.487 7.576 7.487 7.558 79,212 +0.05(+0.71%)
Dec 06, 2022 7.478 7.844 7.442 7.505 48,789 +0.00(+0.00%)
Dec 05, 2022 7.639 7.683 7.487 7.505 43,910 -0.13(-1.64%)
Dec 02, 2022 7.433 7.630 7.265 7.630 15,226 +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.