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

Sprott Focus Trust, Inc. (NQ: FUND )

7.643 -0.107 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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, 2023 7.764 7.827 7.755 7.796 29,862 +0.05(+0.64%)
Feb 27, 2023 7.755 7.882 7.728 7.746 38,223 +0.03(+0.35%)
Feb 24, 2023 7.664 7.737 7.637 7.718 18,294 -0.05(-0.70%)
Feb 23, 2023 7.782 7.791 7.664 7.773 97,305 +0.06(+0.76%)
Feb 22, 2023 7.718 7.841 7.646 7.714 48,786 -0.00(-0.06%)
Feb 21, 2023 7.900 7.900 7.709 7.718 80,300 -0.16(-2.07%)
Feb 17, 2023 7.900 7.963 7.882 7.882 105,334 -0.04(-0.46%)
Feb 16, 2023 7.855 7.954 7.791 7.918 62,516 +0.01(+0.11%)
Feb 15, 2023 7.845 7.927 7.827 7.909 62,954 +0.00(+0.00%)
Feb 14, 2023 7.927 7.972 7.873 7.909 68,866 +0.00(+0.00%)
Feb 13, 2023 7.817 7.918 7.817 7.909 25,402 +0.07(+0.93%)
Feb 10, 2023 7.709 7.836 7.709 7.836 15,661 +0.04(+0.47%)
Feb 09, 2023 7.882 7.935 7.791 7.800 29,984 -0.09(-1.15%)
Feb 08, 2023 7.891 7.918 7.850 7.891 52,790 -0.05(-0.57%)
Feb 07, 2023 7.855 8.045 7.855 7.936 78,589 +0.04(+0.46%)
Feb 06, 2023 7.991 7.991 7.827 7.900 110,660 -0.06(-0.80%)
Feb 03, 2023 8.009 8.072 7.963 7.963 31,825 -0.07(-0.90%)
Feb 02, 2023 8.036 8.113 7.963 8.036 149,780 +0.11(+1.37%)
Feb 01, 2023 7.900 8.000 7.845 7.927 121,675 +0.04(+0.46%)
Jan 31, 2023 7.855 7.891 7.818 7.891 51,315 +0.07(+0.93%)
Jan 30, 2023 7.818 7.880 7.809 7.818 37,227 -0.04(-0.46%)
Jan 27, 2023 7.809 7.891 7.809 7.855 49,361 +0.05(+0.58%)
Jan 26, 2023 7.818 7.818 7.764 7.809 70,407 +0.03(+0.35%)
Jan 25, 2023 7.746 7.791 7.746 7.782 47,225 -0.04(-0.46%)
Jan 24, 2023 7.755 7.818 7.709 7.818 23,193 +0.05(+0.70%)
Jan 23, 2023 7.718 7.809 7.714 7.764 15,055 +0.05(+0.59%)
Jan 20, 2023 7.628 7.737 7.610 7.718 21,025 +0.12(+1.55%)
Jan 19, 2023 7.637 7.664 7.601 7.601 38,019 -0.05(-0.71%)
Jan 18, 2023 7.773 7.800 7.646 7.655 20,197 -0.09(-1.17%)
Jan 17, 2023 7.782 7.818 7.746 7.746 25,861 -0.05(-0.70%)
Jan 13, 2023 7.755 7.800 7.755 7.800 18,841 +0.05(+0.70%)
Jan 12, 2023 7.764 7.764 7.709 7.746 47,063 +0.02(+0.23%)
Jan 11, 2023 7.700 7.728 7.664 7.728 44,137 +0.09(+1.19%)
Jan 10, 2023 7.546 7.637 7.546 7.637 40,893 +0.11(+1.45%)
Jan 09, 2023 7.628 7.665 7.528 7.528 33,844 -0.01(-0.12%)
Jan 06, 2023 7.419 7.573 7.419 7.537 32,927 +0.18(+2.47%)
Jan 05, 2023 7.397 7.397 7.274 7.356 15,560 -0.01(-0.12%)
Jan 04, 2023 7.374 7.415 7.351 7.365 24,544 +0.10(+1.37%)
Jan 03, 2023 7.319 7.347 7.247 7.265 26,787 +0.04(+0.50%)
Dec 30, 2022 7.174 7.236 7.174 7.229 9,161 -0.02(-0.25%)
Dec 29, 2022 7.270 7.270 7.238 7.247 22,452 +0.03(+0.38%)
Dec 28, 2022 7.283 7.292 7.201 7.220 93,155 -0.08(-1.12%)
Dec 27, 2022 7.274 7.319 7.265 7.301 17,237 +0.07(+1.00%)
Dec 23, 2022 7.129 7.247 7.129 7.229 11,748 +0.09(+1.27%)
Dec 22, 2022 7.211 7.211 7.047 7.138 23,340 -0.12(-1.63%)
Dec 21, 2022 7.210 7.256 7.192 7.256 20,880 +0.14(+1.91%)
Dec 20, 2022 7.020 7.186 7.020 7.120 39,837 +0.02(+0.26%)
Dec 19, 2022 7.156 7.210 7.102 7.102 20,139 -0.11(-1.51%)
Dec 16, 2022 7.138 7.338 7.138 7.211 22,667 -0.03(-0.38%)
Dec 15, 2022 7.301 7.301 7.192 7.238 33,357 -0.11(-1.48%)
Dec 14, 2022 7.465 7.519 7.347 7.347 35,427 -0.06(-0.86%)
Dec 13, 2022 7.628 7.684 7.410 7.410 22,990 -0.04(-0.49%)
Dec 12, 2022 7.455 7.455 7.356 7.446 47,863 -0.05(-0.73%)
Dec 09, 2022 7.474 7.610 7.474 7.501 13,283 -0.00(-0.02%)
Dec 08, 2022 7.699 7.699 7.413 7.503 51,049 -0.05(-0.71%)
Dec 07, 2022 7.485 7.574 7.485 7.556 79,234 +0.05(+0.71%)
Dec 06, 2022 7.476 7.842 7.440 7.503 48,803 +0.00(+0.00%)
Dec 05, 2022 7.637 7.681 7.485 7.503 43,923 -0.13(-1.64%)
Dec 02, 2022 7.431 7.628 7.263 7.628 15,231 +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.