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

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 (%)
Apr 30, 2021 6.451 6.459 6.412 6.427 48,691 -0.04(-0.61%)
Apr 29, 2021 6.451 6.483 6.443 6.467 60,605 +0.02(+0.37%)
Apr 28, 2021 6.404 6.451 6.404 6.443 26,207 +0.02(+0.37%)
Apr 27, 2021 6.388 6.443 6.388 6.420 54,651 +0.00(+0.00%)
Apr 26, 2021 6.443 6.459 6.420 6.420 58,828 -0.02(-0.25%)
Apr 23, 2021 6.396 6.443 6.396 6.435 33,855 +0.05(+0.74%)
Apr 22, 2021 6.459 6.459 6.372 6.388 42,123 -0.05(-0.80%)
Apr 21, 2021 6.423 6.458 6.372 6.439 38,206 +0.09(+1.43%)
Apr 20, 2021 6.438 6.442 6.301 6.349 59,772 -0.09(-1.47%)
Apr 19, 2021 6.483 6.483 6.435 6.443 51,884 -0.02(-0.24%)
Apr 16, 2021 6.459 6.467 6.435 6.459 37,659 +0.03(+0.49%)
Apr 15, 2021 6.420 6.490 6.405 6.427 67,837 +0.00(+0.00%)
Apr 14, 2021 6.372 6.506 6.372 6.427 184,382 +0.05(+0.74%)
Apr 13, 2021 6.325 6.420 6.270 6.380 74,553 +0.02(+0.25%)
Apr 12, 2021 6.270 6.388 6.270 6.364 90,207 -0.01(-0.12%)
Apr 09, 2021 6.349 6.372 6.341 6.372 7,481 +0.04(+0.62%)
Apr 08, 2021 6.349 6.372 6.333 6.333 25,919 +0.03(+0.50%)
Apr 07, 2021 6.333 6.358 6.293 6.301 73,993 -0.03(-0.50%)
Apr 06, 2021 6.285 6.364 6.285 6.333 46,968 -0.01(-0.12%)
Apr 05, 2021 6.372 6.445 6.278 6.341 82,913 +0.06(+1.01%)
Apr 01, 2021 6.151 6.325 6.151 6.278 58,074 +0.13(+2.05%)
Mar 31, 2021 6.151 6.175 6.128 6.151 38,529 +0.01(+0.13%)
Mar 30, 2021 6.175 6.207 6.143 6.143 54,769 -0.03(-0.51%)
Mar 29, 2021 6.199 6.224 6.159 6.175 38,581 -0.02(-0.38%)
Mar 26, 2021 6.159 6.207 6.151 6.199 36,645 +0.07(+1.16%)
Mar 25, 2021 6.112 6.143 6.021 6.128 57,154 +0.01(+0.13%)
Mar 24, 2021 6.151 6.262 6.120 6.120 100,816 -0.02(-0.38%)
Mar 23, 2021 6.309 6.325 6.128 6.143 103,572 -0.17(-2.75%)
Mar 22, 2021 6.325 6.341 6.309 6.317 165,769 +0.00(+0.00%)
Mar 19, 2021 6.309 6.380 6.284 6.317 102,328 +0.02(+0.25%)
Mar 18, 2021 6.380 6.412 6.301 6.301 43,254 -0.08(-1.30%)
Mar 17, 2021 6.297 6.427 6.277 6.384 82,978 +0.08(+1.31%)
Mar 16, 2021 6.309 6.325 6.262 6.301 76,634 -0.02(-0.25%)
Mar 15, 2021 6.285 6.317 6.246 6.317 111,942 +0.03(+0.50%)
Mar 12, 2021 6.341 6.341 6.254 6.285 160,149 +0.03(+0.43%)
Mar 11, 2021 6.282 6.344 6.251 6.258 263,616 +0.04(+0.63%)
Mar 10, 2021 6.149 6.235 6.148 6.219 85,814 +0.11(+1.72%)
Mar 09, 2021 6.095 6.149 6.087 6.114 105,167 +0.09(+1.49%)
Mar 08, 2021 6.033 6.149 6.025 6.025 205,555 +0.00(+0.00%)
Mar 05, 2021 6.001 6.026 5.854 6.025 48,946 +0.06(+1.04%)
Mar 04, 2021 5.994 6.048 5.850 5.963 64,266 -0.05(-0.78%)
Mar 03, 2021 5.924 6.056 5.924 6.009 54,049 +0.05(+0.92%)
Mar 02, 2021 5.994 5.998 5.955 5.955 91,161 -0.05(-0.78%)
Mar 01, 2021 5.955 6.009 5.947 6.001 393,483 +0.09(+1.58%)
Feb 26, 2021 5.955 6.017 5.822 5.908 68,731 -0.02(-0.39%)
Feb 25, 2021 6.103 6.103 5.916 5.931 83,691 -0.16(-2.68%)
Feb 24, 2021 5.978 6.110 5.955 6.095 64,161 +0.09(+1.56%)
Feb 23, 2021 6.001 6.025 5.900 6.001 67,325 -0.03(-0.52%)
Feb 22, 2021 6.009 6.079 5.970 6.033 155,229 +0.03(+0.52%)
Feb 19, 2021 5.947 6.017 5.947 6.001 92,112 +0.07(+1.18%)
Feb 18, 2021 5.931 5.947 5.900 5.931 52,910 -0.06(-1.04%)
Feb 17, 2021 6.009 6.040 5.978 5.994 82,497 -0.03(-0.52%)
Feb 16, 2021 6.013 6.103 5.987 6.025 89,767 -0.02(-0.26%)
Feb 12, 2021 6.017 6.056 5.955 6.040 64,876 +0.02(+0.39%)
Feb 11, 2021 6.048 6.064 5.994 6.017 64,847 -0.02(-0.26%)
Feb 10, 2021 6.071 6.106 6.009 6.033 89,886 -0.01(-0.13%)
Feb 09, 2021 6.056 6.064 6.029 6.040 160,573 -0.02(-0.39%)
Feb 08, 2021 5.994 6.110 5.994 6.064 108,074 +0.09(+1.43%)
Feb 05, 2021 5.994 6.033 5.955 5.978 64,234 +0.04(+0.66%)
Feb 04, 2021 5.939 5.978 5.916 5.939 182,959 +0.03(+0.53%)
Feb 03, 2021 5.877 5.908 5.861 5.908 92,415 +0.02(+0.40%)
Feb 02, 2021 5.854 5.924 5.851 5.885 173,671 +0.03(+0.53%)
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.