Skip to main content

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

Historical Prices

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.