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 7.766 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.