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

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 08, 2023 7.339 7.339 7.256 7.275 11,336 -0.01(-0.13%)
May 05, 2023 7.266 7.304 7.266 7.284 21,550 +0.06(+0.89%)
May 04, 2023 7.284 7.284 7.155 7.220 25,369 -0.06(-0.88%)
May 03, 2023 7.293 7.385 7.146 7.284 32,947 +0.00(+0.00%)
May 02, 2023 7.339 7.339 7.118 7.284 21,600 -0.10(-1.37%)
May 01, 2023 7.385 7.418 7.367 7.385 16,269 -0.03(-0.37%)
Apr 28, 2023 7.358 7.450 7.344 7.413 31,908 +0.07(+1.00%)
Apr 27, 2023 7.238 7.373 7.238 7.339 22,606 +0.08(+1.14%)
Apr 26, 2023 7.321 7.339 7.238 7.256 27,857 +0.01(+0.13%)
Apr 25, 2023 7.330 7.394 7.229 7.247 41,648 -0.17(-2.24%)
Apr 24, 2023 7.394 7.431 7.382 7.413 11,092 +0.01(+0.12%)
Apr 21, 2023 7.441 7.441 7.339 7.404 38,240 -0.06(-0.86%)
Apr 20, 2023 7.404 7.487 7.404 7.468 23,327 +0.02(+0.25%)
Apr 19, 2023 7.505 7.545 7.441 7.450 9,113 -0.06(-0.86%)
Apr 18, 2023 7.534 7.534 7.487 7.514 33,682 +0.02(+0.25%)
Apr 17, 2023 7.459 7.511 7.431 7.496 42,230 +0.02(+0.25%)
Apr 14, 2023 7.542 7.542 7.450 7.477 23,271 -0.07(-0.96%)
Apr 13, 2023 7.533 7.560 7.477 7.550 24,804 +0.07(+0.97%)
Apr 12, 2023 7.616 7.616 7.431 7.477 92,147 -0.07(-0.98%)
Apr 11, 2023 7.542 7.560 7.376 7.551 42,851 +0.07(+0.99%)
Apr 10, 2023 7.394 7.487 7.394 7.477 44,545 +0.15(+2.01%)
Apr 06, 2023 7.339 7.477 7.312 7.330 37,997 -0.01(-0.19%)
Apr 05, 2023 7.266 7.360 7.266 7.344 19,824 -0.05(-0.68%)
Apr 04, 2023 7.652 7.652 7.312 7.394 63,093 -0.16(-2.07%)
Apr 03, 2023 7.505 7.588 7.505 7.551 18,225 +0.10(+1.30%)
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%)
Jan 03, 2023 7.320 7.347 7.247 7.266 26,785 +0.04(+0.50%)
Dec 30, 2022 7.175 7.236 7.175 7.229 9,160 -0.02(-0.25%)
Dec 29, 2022 7.271 7.271 7.238 7.247 22,450 +0.03(+0.38%)
Dec 28, 2022 7.284 7.293 7.202 7.220 93,147 -0.08(-1.12%)
Dec 27, 2022 7.275 7.320 7.266 7.302 17,235 +0.07(+1.00%)
Dec 23, 2022 7.130 7.247 7.130 7.229 11,747 +0.09(+1.27%)
Dec 22, 2022 7.211 7.211 7.048 7.139 23,339 -0.12(-1.63%)
Dec 21, 2022 7.211 7.257 7.193 7.256 20,878 +0.14(+1.91%)
Dec 20, 2022 7.021 7.186 7.021 7.120 39,834 +0.02(+0.26%)
Dec 19, 2022 7.157 7.211 7.102 7.102 20,137 -0.11(-1.51%)
Dec 16, 2022 7.139 7.338 7.139 7.211 22,665 -0.03(-0.38%)
Dec 15, 2022 7.302 7.302 7.193 7.238 33,354 -0.11(-1.48%)
Dec 14, 2022 7.465 7.520 7.347 7.347 35,424 -0.06(-0.86%)
Dec 13, 2022 7.628 7.685 7.411 7.411 22,988 -0.04(-0.49%)
Dec 12, 2022 7.456 7.456 7.356 7.447 47,859 -0.05(-0.73%)
Dec 09, 2022 7.474 7.610 7.474 7.501 13,282 -0.00(-0.03%)
Dec 08, 2022 7.700 7.700 7.414 7.504 51,043 -0.05(-0.71%)
Dec 07, 2022 7.486 7.575 7.486 7.557 79,224 +0.05(+0.71%)
Dec 06, 2022 7.477 7.843 7.441 7.504 48,797 +0.00(+0.00%)
Dec 05, 2022 7.638 7.682 7.486 7.504 43,917 -0.13(-1.64%)
Dec 02, 2022 7.432 7.629 7.263 7.629 15,229 +0.16(+2.15%)
Dec 01, 2022 7.620 7.825 7.468 7.468 21,941 -0.03(-0.36%)
Nov 30, 2022 7.361 7.557 7.361 7.495 31,690 +0.12(+1.57%)
Nov 29, 2022 7.416 7.432 7.299 7.379 21,942 +0.01(+0.12%)
Nov 28, 2022 7.504 7.504 7.289 7.370 45,278 -0.07(-0.96%)
Nov 25, 2022 7.495 7.495 7.420 7.441 7,127 -0.03(-0.36%)
Nov 23, 2022 7.468 7.495 7.379 7.468 28,452 +0.02(+0.24%)
Nov 22, 2022 7.476 7.476 7.370 7.450 13,516 +0.17(+2.39%)
Nov 21, 2022 7.191 7.276 7.102 7.276 32,248 +0.08(+1.06%)
Nov 18, 2022 7.195 7.200 7.137 7.200 24,904 +0.10(+1.38%)
Nov 17, 2022 7.021 7.227 7.003 7.102 51,137 -0.04(-0.62%)
Nov 16, 2022 7.245 7.245 7.146 7.146 37,672 -0.14(-1.96%)
Nov 15, 2022 7.370 7.396 7.271 7.289 10,582 +0.04(+0.49%)
Nov 14, 2022 7.253 7.370 7.227 7.253 16,062 +0.00(+0.00%)
Nov 11, 2022 7.253 7.316 7.195 7.253 21,045 +0.06(+0.87%)
Nov 10, 2022 7.146 7.200 7.119 7.191 53,408 +0.29(+4.27%)
Nov 09, 2022 6.968 7.012 6.878 6.896 77,363 -0.17(-2.40%)
Nov 08, 2022 7.039 7.169 7.039 7.066 16,447 +0.02(+0.25%)
Nov 07, 2022 6.941 7.048 6.843 7.048 58,015 +0.08(+1.15%)
Nov 04, 2022 6.977 6.985 6.851 6.968 26,458 +0.20(+2.90%)
Nov 03, 2022 6.816 6.896 6.714 6.771 24,726 -0.09(-1.30%)
Nov 02, 2022 7.030 6.843 6.860 21,819 -0.15(-2.17%)
Nov 01, 2022 7.012 7.012 6.932 7.012 24,715 +0.07(+1.03%)
Oct 31, 2022 7.012 7.021 6.834 6.941 12,668 -0.04(-0.64%)
Oct 28, 2022 6.878 6.994 6.878 6.985 19,480 +0.12(+1.69%)
Oct 27, 2022 6.950 6.950 6.843 6.869 11,079 -0.04(-0.52%)
Oct 26, 2022 6.860 6.923 6.793 6.905 82,927 +0.08(+1.18%)
Oct 25, 2022 6.780 6.825 6.762 6.825 57,655 +0.07(+1.06%)
Oct 24, 2022 6.646 6.771 6.554 6.753 31,220 +0.11(+1.68%)
Oct 21, 2022 6.458 6.646 6.458 6.642 13,405 +0.18(+2.84%)
Oct 20, 2022 6.503 6.512 6.458 6.458 10,900 +0.04(+0.56%)
Oct 19, 2022 6.521 6.530 6.360 6.423 10,305 -0.09(-1.37%)
Oct 18, 2022 6.601 6.601 6.476 6.512 25,864 +0.04(+0.55%)
Oct 17, 2022 6.414 6.484 6.360 6.476 22,078 +0.19(+2.98%)
Oct 14, 2022 6.512 6.512 6.253 6.289 18,103 -0.11(-1.68%)
Oct 13, 2022 6.164 6.458 6.083 6.396 14,783 +0.12(+1.85%)
Oct 12, 2022 6.333 6.333 6.253 6.280 34,369 -0.04(-0.71%)
Oct 11, 2022 6.316 6.387 6.253 6.324 32,705 +0.00(+0.00%)
Oct 10, 2022 6.244 6.324 6.235 6.324 32,895 -0.02(-0.28%)
Oct 07, 2022 6.360 6.360 6.244 6.342 26,338 -0.09(-1.39%)
Oct 06, 2022 6.423 6.476 6.378 6.432 48,439 -0.09(-1.37%)
Oct 05, 2022 6.539 6.539 6.450 6.521 21,244 -0.05(-0.82%)
Oct 04, 2022 6.530 6.592 6.396 6.575 62,042 +0.27(+4.25%)
Oct 03, 2022 6.244 6.307 6.235 6.307 36,116 +0.16(+2.62%)
Sep 30, 2022 6.039 6.208 6.039 6.146 13,298 +0.08(+1.33%)
Sep 29, 2022 6.137 6.173 6.030 6.065 54,348 -0.21(-3.28%)
Sep 28, 2022 6.208 6.289 6.146 6.271 51,663 +0.17(+2.78%)
Sep 27, 2022 6.226 6.262 6.056 6.101 54,903 -0.07(-1.16%)
Sep 26, 2022 6.244 6.289 6.164 6.173 31,089 -0.08(-1.29%)
Sep 23, 2022 6.280 6.709 6.253 6.253 57,227 -0.22(-3.45%)
Sep 22, 2022 6.628 6.628 6.458 6.476 19,673 -0.23(-3.46%)
Sep 21, 2022 6.700 6.722 6.530 6.709 41,104 +0.06(+0.94%)
Sep 20, 2022 6.682 6.726 6.604 6.646 43,631 -0.12(-1.72%)
Sep 19, 2022 6.691 6.825 6.682 6.762 28,696 +0.00(+0.00%)
Sep 16, 2022 6.762 6.780 6.682 6.762 57,396 -0.04(-0.55%)
Sep 15, 2022 6.887 7.039 6.798 6.800 32,027 -0.12(-1.78%)
Sep 14, 2022 7.003 7.003 6.816 6.923 62,335 +0.06(+0.91%)
Sep 13, 2022 7.075 7.079 6.856 6.860 37,025 -0.33(-4.60%)
Sep 12, 2022 7.075 7.231 7.075 7.191 32,833 +0.13(+1.90%)
Sep 09, 2022 7.075 7.102 7.048 7.057 42,721 +0.14(+1.98%)
Sep 08, 2022 6.841 7.060 6.832 6.920 62,204 +0.07(+1.03%)
Sep 07, 2022 6.700 6.876 6.692 6.850 41,221 +0.11(+1.56%)
Sep 06, 2022 6.850 6.858 6.709 6.744 29,359 -0.08(-1.16%)
Sep 02, 2022 6.762 6.905 6.753 6.823 29,822 +0.12(+1.83%)
Sep 01, 2022 6.762 6.762 6.569 6.700 59,220 -0.12(-1.80%)
Aug 31, 2022 6.885 6.885 6.718 6.823 31,389 -0.04(-0.64%)
Aug 30, 2022 6.990 6.990 6.867 6.867 33,767 -0.14(-2.01%)
Aug 29, 2022 7.060 7.097 6.946 7.008 39,975 -0.11(-1.48%)
Aug 26, 2022 7.306 7.306 7.078 7.113 43,390 -0.13(-1.82%)
Aug 25, 2022 7.157 7.262 7.157 7.245 19,652 +0.15(+2.10%)
Aug 24, 2022 7.096 7.175 7.078 7.096 57,166 -0.02(-0.25%)
Aug 23, 2022 7.025 7.166 7.025 7.113 10,458 +0.09(+1.25%)
Aug 22, 2022 7.078 7.113 7.025 7.025 37,693 -0.17(-2.32%)
Aug 19, 2022 7.271 7.271 7.175 7.192 35,873 -0.10(-1.33%)
Aug 18, 2022 7.262 7.350 7.173 7.289 52,139 +0.03(+0.36%)
Aug 17, 2022 7.377 7.377 7.149 7.262 87,815 -0.12(-1.66%)
Aug 16, 2022 7.306 7.412 7.306 7.385 6,257 +0.05(+0.72%)
Aug 15, 2022 7.315 7.350 7.273 7.333 36,713 -0.02(-0.24%)
Aug 12, 2022 7.315 7.385 7.280 7.350 27,186 +0.13(+1.82%)
Aug 11, 2022 7.254 7.315 7.218 7.218 37,794 +0.01(+0.12%)
Aug 10, 2022 7.175 7.245 7.164 7.210 35,063 +0.14(+1.99%)
Aug 09, 2022 7.096 7.113 7.034 7.069 28,254 -0.03(-0.37%)
Aug 08, 2022 7.078 7.158 7.052 7.096 40,987 +0.07(+1.00%)
Aug 05, 2022 7.025 7.127 7.008 7.025 43,642 -0.08(-1.11%)
Aug 04, 2022 7.157 7.170 7.064 7.104 50,619 -0.06(-0.86%)
Aug 03, 2022 7.096 7.192 7.060 7.166 50,126 +0.07(+0.99%)
Aug 02, 2022 7.157 7.218 7.078 7.096 35,556 -0.05(-0.74%)
Aug 01, 2022 7.131 7.236 7.131 7.148 48,205 -0.05(-0.73%)
Jul 29, 2022 7.166 7.210 7.113 7.201 35,211 +0.06(+0.86%)
Jul 28, 2022 7.008 7.144 6.929 7.139 24,848 +0.13(+1.88%)
Jul 27, 2022 6.867 7.017 6.858 7.008 14,687 +0.19(+2.84%)
Jul 26, 2022 6.867 6.907 6.806 6.815 10,163 -0.10(-1.40%)
Jul 25, 2022 6.744 6.911 6.744 6.911 39,078 +0.07(+1.03%)
Jul 22, 2022 6.946 6.986 6.771 6.841 30,040 -0.05(-0.76%)
Jul 21, 2022 6.850 6.919 6.762 6.894 70,869 +0.04(+0.51%)
Jul 20, 2022 6.858 6.981 6.858 6.858 18,209 -0.01(-0.13%)
Jul 19, 2022 6.700 6.902 6.700 6.867 60,709 +0.15(+2.22%)
Jul 18, 2022 6.841 6.841 6.700 6.718 32,351 +0.02(+0.26%)
Jul 15, 2022 6.621 6.727 6.595 6.700 8,836 +0.11(+1.73%)
Jul 14, 2022 6.639 6.639 6.482 6.586 65,376 -0.14(-2.09%)
Jul 13, 2022 6.586 6.727 6.481 6.727 30,596 +0.16(+2.41%)
Jul 12, 2022 6.656 6.732 6.525 6.569 45,251 -0.09(-1.32%)
Jul 11, 2022 6.656 6.751 6.639 6.656 15,199 -0.05(-0.79%)
Jul 08, 2022 6.762 6.832 6.709 6.709 82,080 -0.08(-1.16%)
Jul 07, 2022 6.577 6.841 6.577 6.788 48,977 +0.23(+3.48%)
Jul 06, 2022 6.586 6.656 6.507 6.560 32,753 -0.11(-1.58%)
Jul 05, 2022 6.727 6.727 6.499 6.665 48,291 -0.10(-1.43%)
Jul 01, 2022 6.648 6.771 6.595 6.762 13,498 +0.12(+1.85%)
Jun 30, 2022 6.630 6.674 6.547 6.639 102,265 -0.05(-0.79%)
Jun 29, 2022 6.815 6.815 6.656 6.692 38,146 -0.07(-1.04%)
Jun 28, 2022 6.920 6.926 6.762 6.762 26,878 -0.13(-1.91%)
Jun 27, 2022 6.902 6.902 6.833 6.894 29,281 +0.00(+0.00%)
Jun 24, 2022 6.727 6.894 6.674 6.894 36,312 +0.25(+3.84%)
Jun 23, 2022 6.613 6.674 6.542 6.639 58,814 +0.02(+0.27%)
Jun 22, 2022 6.560 6.630 6.542 6.621 41,715 +0.01(+0.13%)
Jun 21, 2022 6.621 6.736 6.586 6.613 95,431 +0.03(+0.40%)
Jun 17, 2022 6.577 6.723 6.516 6.586 66,600 -0.01(-0.13%)
Jun 16, 2022 6.613 6.815 6.551 6.595 153,902 -0.33(-4.82%)
Jun 15, 2022 6.999 7.008 6.797 6.929 70,799 +0.12(+1.81%)
Jun 14, 2022 7.069 7.069 6.788 6.806 74,432 -0.26(-3.73%)
Jun 13, 2022 7.324 7.324 6.902 7.069 75,603 -0.27(-3.71%)
Jun 10, 2022 7.543 7.552 7.289 7.341 71,325 -0.08(-1.08%)
Jun 09, 2022 7.491 7.543 7.361 7.421 87,312 -0.09(-1.15%)
Jun 08, 2022 7.620 7.640 7.499 7.508 33,949 -0.08(-1.02%)
Jun 07, 2022 7.525 7.594 7.516 7.586 22,181 +0.06(+0.80%)
Jun 06, 2022 7.516 7.562 7.491 7.525 21,289 +0.05(+0.69%)
Jun 03, 2022 7.551 7.551 7.439 7.473 22,762 -0.09(-1.14%)
Jun 02, 2022 7.568 7.568 7.300 7.560 39,844 +0.06(+0.81%)
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.