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

Sprott Focus Trust, Inc. (NQ: FUND )

7.380 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 29, 2022 7.544 7.682 7.397 7.466 24,562 -0.10(-1.37%)
Apr 28, 2022 7.526 7.583 7.465 7.569 55,497 +0.11(+1.51%)
Apr 27, 2022 7.371 7.632 7.371 7.457 35,586 +0.04(+0.58%)
Apr 26, 2022 7.319 7.740 7.319 7.414 35,358 -0.23(-3.05%)
Apr 25, 2022 7.699 7.708 7.457 7.647 51,283 -0.16(-1.99%)
Apr 22, 2022 7.906 7.932 7.768 7.803 48,406 -0.11(-1.35%)
Apr 21, 2022 8.079 8.140 7.906 7.910 38,527 -0.14(-1.79%)
Apr 20, 2022 8.019 8.097 8.019 8.053 38,309 +0.02(+0.22%)
Apr 19, 2022 7.906 8.036 7.894 8.036 38,053 +0.13(+1.64%)
Apr 18, 2022 7.898 7.937 7.863 7.906 54,688 +0.03(+0.33%)
Apr 14, 2022 7.863 7.898 7.820 7.881 46,732 +0.03(+0.33%)
Apr 13, 2022 7.820 7.863 7.811 7.855 22,212 +0.03(+0.44%)
Apr 12, 2022 7.855 7.898 7.785 7.820 47,549 +0.02(+0.22%)
Apr 11, 2022 7.820 7.859 7.794 7.803 35,173 -0.02(-0.22%)
Apr 08, 2022 7.751 7.829 7.751 7.820 21,222 +0.07(+0.89%)
Apr 07, 2022 7.785 7.785 7.742 7.751 32,158 -0.04(-0.55%)
Apr 06, 2022 7.768 7.810 7.742 7.794 29,831 -0.03(-0.44%)
Apr 05, 2022 7.924 7.932 7.820 7.829 67,747 -0.06(-0.77%)
Apr 04, 2022 7.889 7.906 7.846 7.889 86,102 +0.03(+0.44%)
Apr 01, 2022 7.846 7.855 7.820 7.855 27,911 +0.02(+0.22%)
Mar 31, 2022 7.829 7.855 7.829 7.837 22,921 +0.00(+0.00%)
Mar 30, 2022 7.863 7.901 7.835 7.837 29,700 -0.03(-0.44%)
Mar 29, 2022 7.785 7.872 7.734 7.872 92,501 +0.10(+1.22%)
Mar 28, 2022 7.785 7.846 7.768 7.777 50,072 -0.04(-0.55%)
Mar 25, 2022 7.803 7.837 7.803 7.820 32,673 +0.02(+0.28%)
Mar 24, 2022 7.777 7.803 7.768 7.798 39,867 +0.04(+0.50%)
Mar 23, 2022 7.734 7.785 7.708 7.760 54,939 +0.03(+0.34%)
Mar 22, 2022 7.725 7.768 7.708 7.734 80,333 +0.03(+0.45%)
Mar 21, 2022 7.690 7.702 7.673 7.699 77,589 +0.04(+0.56%)
Mar 18, 2022 7.552 7.665 7.552 7.656 53,296 +0.10(+1.26%)
Mar 17, 2022 7.535 7.595 7.500 7.561 60,123 +0.10(+1.27%)
Mar 16, 2022 7.423 7.470 7.405 7.466 78,920 +0.11(+1.53%)
Mar 15, 2022 7.250 7.388 7.250 7.353 34,866 +0.09(+1.19%)
Mar 14, 2022 7.362 7.379 7.250 7.267 25,401 -0.10(-1.29%)
Mar 11, 2022 7.414 7.492 7.362 7.362 35,786 -0.05(-0.63%)
Mar 10, 2022 7.332 7.422 7.332 7.409 60,866 +0.03(+0.35%)
Mar 09, 2022 7.332 7.468 7.332 7.383 139,211 +0.08(+1.05%)
Mar 08, 2022 7.366 7.426 7.288 7.307 56,302 +0.01(+0.12%)
Mar 07, 2022 7.366 7.430 7.281 7.298 81,256 -0.08(-1.04%)
Mar 04, 2022 7.400 7.405 7.324 7.375 61,287 -0.03(-0.34%)
Mar 03, 2022 7.426 7.477 7.341 7.400 33,079 +0.01(+0.11%)
Mar 02, 2022 7.264 7.400 7.264 7.392 24,209 +0.15(+2.12%)
Mar 01, 2022 7.400 7.400 7.198 7.239 65,797 -0.08(-1.05%)
Feb 28, 2022 7.247 7.341 7.230 7.315 24,780 +0.03(+0.41%)
Feb 25, 2022 7.111 7.288 7.188 7.285 24,293 +0.13(+1.84%)
Feb 24, 2022 6.984 7.162 6.899 7.154 40,403 +0.11(+1.57%)
Feb 23, 2022 7.060 7.188 7.026 7.043 29,759 -0.06(-0.84%)
Feb 22, 2022 7.154 7.222 7.043 7.103 82,318 -0.14(-1.88%)
Feb 18, 2022 7.239 0 +0.02(+0.22%)
Feb 17, 2022 7.307 7.341 7.205 7.223 22,568 -0.08(-1.15%)
Feb 16, 2022 7.222 7.324 7.197 7.307 27,341 +0.09(+1.30%)
Feb 15, 2022 7.128 7.273 7.128 7.213 40,201 +0.10(+1.44%)
Feb 14, 2022 7.141 7.179 7.073 7.111 26,689 -0.03(-0.36%)
Feb 11, 2022 7.145 7.213 7.086 7.137 45,152 -0.01(-0.12%)
Feb 10, 2022 7.179 7.358 7.128 7.145 45,831 -0.09(-1.27%)
Feb 09, 2022 7.222 7.264 7.222 7.237 37,562 +0.13(+1.89%)
Feb 08, 2022 7.094 7.111 7.086 7.103 53,880 +0.05(+0.72%)
Feb 07, 2022 7.035 7.192 7.035 7.052 40,573 +0.03(+0.48%)
Feb 04, 2022 7.026 7.057 6.967 7.018 20,561 -0.02(-0.24%)
Feb 03, 2022 7.009 7.035 63,354 -0.02(-0.24%)
Feb 02, 2022 7.069 7.077 7.035 7.052 64,799 +0.03(+0.42%)
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.