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

Sprott Focus Trust, Inc. (NQ: FUND )

7.480 +0.090 (+1.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 28, 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 (%)
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.