Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.480 +0.090 (+1.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.457 7.459 7.422 7.454 15,290 +0.08(+1.07%)
Mar 30, 2023 7.643 7.643 7.312 7.376 57,571 +0.02(+0.24%)
Mar 29, 2023 7.330 7.358 7.284 7.358 27,062 +0.10(+1.40%)
Mar 28, 2023 7.210 7.312 7.209 7.256 63,972 +0.04(+0.51%)
Mar 27, 2023 7.210 7.238 7.155 7.220 18,699 +0.05(+0.64%)
Mar 24, 2023 7.118 7.183 7.081 7.173 33,314 +0.03(+0.39%)
Mar 23, 2023 7.405 7.405 7.027 7.146 39,135 +0.02(+0.26%)
Mar 22, 2023 7.266 7.465 7.127 7.127 48,242 -0.13(-1.78%)
Mar 21, 2023 7.201 7.422 7.201 7.256 49,741 +0.05(+0.64%)
Mar 20, 2023 7.183 7.293 7.146 7.210 53,034 +0.03(+0.38%)
Mar 17, 2023 7.284 7.293 7.183 7.183 57,983 -0.11(-1.52%)
Mar 16, 2023 7.127 7.335 7.127 7.293 24,459 +0.06(+0.89%)
Mar 15, 2023 7.376 7.372 7.201 7.229 25,895 -0.28(-3.68%)
Mar 14, 2023 7.551 7.616 7.441 7.505 39,804 +0.12(+1.62%)
Mar 13, 2023 7.523 7.545 7.385 7.385 34,652 -0.25(-3.26%)
Mar 10, 2023 7.625 7.712 7.569 7.634 33,344 +0.04(+0.55%)
Mar 09, 2023 7.755 7.792 7.574 7.592 59,443 -0.16(-2.11%)
Mar 08, 2023 7.719 7.845 7.715 7.755 22,272 +0.05(+0.59%)
Mar 07, 2023 7.864 7.873 7.710 7.710 36,423 -0.21(-2.63%)
Mar 06, 2023 7.973 7.973 7.905 7.919 41,291 -0.06(-0.80%)
Mar 03, 2023 7.919 7.982 7.919 7.982 52,248 +0.14(+1.73%)
Mar 02, 2023 7.837 7.855 7.829 7.846 42,497 +0.02(+0.23%)
Mar 01, 2023 7.819 7.864 7.810 7.828 33,439 +0.03(+0.41%)
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%)
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.