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

Sprott Focus Trust, Inc. (NQ: FUND )

7.340 -0.030 (-0.41%)
Streaming Delayed Price Updated: 11:21 AM 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 28, 2023 7.359 7.451 7.345 7.414 31,903 +0.07(+1.00%)
Apr 27, 2023 7.239 7.375 7.239 7.340 22,602 +0.08(+1.14%)
Apr 26, 2023 7.322 7.340 7.239 7.257 27,853 +0.01(+0.13%)
Apr 25, 2023 7.331 7.396 7.230 7.248 41,641 -0.17(-2.24%)
Apr 24, 2023 7.396 7.432 7.383 7.414 11,091 +0.01(+0.12%)
Apr 21, 2023 7.442 7.442 7.340 7.405 38,234 -0.06(-0.86%)
Apr 20, 2023 7.405 7.488 7.405 7.469 23,323 +0.02(+0.25%)
Apr 19, 2023 7.506 7.546 7.442 7.451 9,111 -0.06(-0.86%)
Apr 18, 2023 7.536 7.536 7.488 7.515 33,677 +0.02(+0.25%)
Apr 17, 2023 7.460 7.512 7.432 7.497 42,223 +0.02(+0.25%)
Apr 14, 2023 7.543 7.543 7.451 7.479 23,268 -0.07(-0.96%)
Apr 13, 2023 7.534 7.561 7.479 7.551 24,800 +0.07(+0.97%)
Apr 12, 2023 7.617 7.617 7.432 7.479 92,133 -0.07(-0.98%)
Apr 11, 2023 7.543 7.561 7.377 7.552 42,844 +0.07(+0.99%)
Apr 10, 2023 7.396 7.488 7.396 7.479 44,538 +0.15(+2.01%)
Apr 06, 2023 7.340 7.479 7.313 7.331 37,991 -0.01(-0.19%)
Apr 05, 2023 7.267 7.361 7.267 7.345 19,821 -0.05(-0.68%)
Apr 04, 2023 7.654 7.654 7.313 7.396 63,083 -0.16(-2.07%)
Apr 03, 2023 7.506 7.589 7.506 7.552 18,222 +0.10(+1.30%)
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%)
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.