Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.380 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.458 7.460 7.423 7.455 15,287 +0.08(+1.07%)
Mar 30, 2023 7.644 7.644 7.313 7.377 57,562 +0.02(+0.24%)
Mar 29, 2023 7.331 7.359 7.285 7.359 27,058 +0.10(+1.40%)
Mar 28, 2023 7.211 7.313 7.210 7.257 63,963 +0.04(+0.51%)
Mar 27, 2023 7.211 7.239 7.156 7.221 18,697 +0.05(+0.64%)
Mar 24, 2023 7.119 7.184 7.082 7.175 33,309 +0.03(+0.39%)
Mar 23, 2023 7.407 7.407 7.028 7.147 39,129 +0.02(+0.26%)
Mar 22, 2023 7.267 7.466 7.129 7.129 48,235 -0.13(-1.78%)
Mar 21, 2023 7.202 7.423 7.202 7.257 49,733 +0.05(+0.64%)
Mar 20, 2023 7.184 7.294 7.147 7.211 53,026 +0.03(+0.38%)
Mar 17, 2023 7.285 7.294 7.184 7.184 57,975 -0.11(-1.52%)
Mar 16, 2023 7.129 7.336 7.129 7.294 24,456 +0.06(+0.89%)
Mar 15, 2023 7.377 7.373 7.202 7.230 25,891 -0.28(-3.68%)
Mar 14, 2023 7.552 7.617 7.442 7.506 39,798 +0.12(+1.62%)
Mar 13, 2023 7.525 7.546 7.386 7.386 34,647 -0.25(-3.26%)
Mar 10, 2023 7.626 7.713 7.571 7.635 33,339 +0.04(+0.55%)
Mar 09, 2023 7.757 7.793 7.575 7.593 59,434 -0.16(-2.11%)
Mar 08, 2023 7.720 7.846 7.716 7.757 22,269 +0.05(+0.59%)
Mar 07, 2023 7.865 7.875 7.711 7.711 36,417 -0.21(-2.63%)
Mar 06, 2023 7.974 7.974 7.906 7.920 41,285 -0.06(-0.80%)
Mar 03, 2023 7.920 7.983 7.920 7.983 52,240 +0.14(+1.73%)
Mar 02, 2023 7.838 7.856 7.830 7.847 42,491 +0.02(+0.23%)
Mar 01, 2023 7.820 7.865 7.811 7.829 33,434 +0.03(+0.41%)
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%)
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.