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

Sprott Focus Trust, Inc. (NQ: FUND )

7.643 -0.107 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 6.631 6.675 6.547 6.639 102,258 -0.05(-0.79%)
Jun 29, 2022 6.815 6.815 6.657 6.692 38,143 -0.07(-1.04%)
Jun 28, 2022 6.920 6.927 6.762 6.762 26,876 -0.13(-1.91%)
Jun 27, 2022 6.903 6.903 6.833 6.894 29,279 +0.00(+0.00%)
Jun 24, 2022 6.727 6.894 6.675 6.894 36,309 +0.25(+3.84%)
Jun 23, 2022 6.613 6.675 6.543 6.639 58,810 +0.02(+0.27%)
Jun 22, 2022 6.560 6.631 6.543 6.622 41,712 +0.01(+0.13%)
Jun 21, 2022 6.622 6.736 6.587 6.613 95,424 +0.03(+0.40%)
Jun 17, 2022 6.578 6.724 6.516 6.587 66,595 -0.01(-0.13%)
Jun 16, 2022 6.613 6.815 6.552 6.595 153,890 -0.33(-4.82%)
Jun 15, 2022 6.999 7.008 6.797 6.929 70,793 +0.12(+1.81%)
Jun 14, 2022 7.070 7.070 6.789 6.806 74,427 -0.26(-3.73%)
Jun 13, 2022 7.324 7.324 6.903 7.070 75,597 -0.27(-3.71%)
Jun 10, 2022 7.544 7.553 7.289 7.342 71,319 -0.08(-1.08%)
Jun 09, 2022 7.491 7.543 7.361 7.422 87,307 -0.09(-1.15%)
Jun 08, 2022 7.621 7.641 7.500 7.508 33,947 -0.08(-1.03%)
Jun 07, 2022 7.526 7.595 7.517 7.586 22,180 +0.06(+0.80%)
Jun 06, 2022 7.517 7.563 7.491 7.526 21,287 +0.05(+0.69%)
Jun 03, 2022 7.551 7.551 7.439 7.474 22,761 -0.09(-1.14%)
Jun 02, 2022 7.569 7.569 7.301 7.560 39,841 +0.06(+0.81%)
Jun 01, 2022 7.500 7.526 7.266 7.500 29,880 +0.00(+0.00%)
May 31, 2022 7.560 7.639 7.465 7.500 43,888 -0.04(-0.57%)
May 27, 2022 7.431 7.560 7.396 7.543 46,831 +0.13(+1.75%)
May 26, 2022 7.145 7.413 7.145 7.413 25,721 +0.10(+1.42%)
May 25, 2022 7.085 7.318 7.085 7.310 51,608 +0.22(+3.17%)
May 24, 2022 7.154 7.171 6.973 7.085 81,159 -0.10(-1.32%)
May 23, 2022 7.163 7.258 7.069 7.180 87,377 +0.04(+0.61%)
May 20, 2022 7.128 7.206 7.033 7.137 20,484 +0.00(+0.00%)
May 19, 2022 7.059 7.163 7.016 7.137 41,493 +0.05(+0.73%)
May 18, 2022 7.189 7.193 7.016 7.085 67,348 -0.15(-2.03%)
May 17, 2022 7.206 7.262 7.171 7.232 76,050 +0.13(+1.82%)
May 16, 2022 7.171 7.189 7.050 7.102 223,422 -0.05(-0.72%)
May 13, 2022 7.068 7.284 7.068 7.154 80,579 +0.03(+0.36%)
May 12, 2022 7.068 7.266 7.024 7.128 117,777 -0.05(-0.72%)
May 11, 2022 7.197 7.370 7.128 7.180 69,597 -0.04(-0.60%)
May 10, 2022 7.292 7.387 7.042 7.223 112,994 -0.02(-0.24%)
May 09, 2022 7.482 7.507 7.189 7.240 220,477 -0.30(-4.01%)
May 06, 2022 7.534 7.547 7.387 7.543 77,304 -0.01(-0.11%)
May 05, 2022 7.707 7.707 7.517 7.551 156,837 -0.14(-1.80%)
May 04, 2022 7.716 7.759 7.664 7.690 90,101 +0.04(+0.57%)
May 03, 2022 7.543 7.746 7.543 7.647 88,077 -0.03(-0.34%)
May 02, 2022 7.465 7.672 7.344 7.672 61,942 +0.21(+2.78%)
Apr 29, 2022 7.543 7.681 7.396 7.465 24,564 -0.10(-1.37%)
Apr 28, 2022 7.526 7.582 7.465 7.569 55,502 +0.11(+1.51%)
Apr 27, 2022 7.370 7.631 7.370 7.456 35,589 +0.04(+0.58%)
Apr 26, 2022 7.318 7.739 7.318 7.413 35,361 -0.23(-3.05%)
Apr 25, 2022 7.698 7.707 7.456 7.647 51,288 -0.16(-1.99%)
Apr 22, 2022 7.906 7.932 7.768 7.802 48,411 -0.11(-1.35%)
Apr 21, 2022 8.079 8.139 7.906 7.909 38,530 -0.14(-1.79%)
Apr 20, 2022 8.018 8.096 8.018 8.053 38,312 +0.02(+0.22%)
Apr 19, 2022 7.906 8.035 7.893 8.035 38,057 +0.13(+1.64%)
Apr 18, 2022 7.897 7.936 7.863 7.906 54,693 +0.03(+0.33%)
Apr 14, 2022 7.863 7.897 7.819 7.880 46,736 +0.03(+0.33%)
Apr 13, 2022 7.819 7.862 7.811 7.854 22,214 +0.03(+0.44%)
Apr 12, 2022 7.854 7.897 7.785 7.819 47,553 +0.02(+0.22%)
Apr 11, 2022 7.819 7.858 7.793 7.802 35,176 -0.02(-0.22%)
Apr 08, 2022 7.750 7.828 7.750 7.819 21,224 +0.07(+0.89%)
Apr 07, 2022 7.785 7.785 7.742 7.750 32,161 -0.04(-0.55%)
Apr 06, 2022 7.768 7.809 7.742 7.793 29,833 -0.03(-0.44%)
Apr 05, 2022 7.923 7.932 7.819 7.828 67,753 -0.06(-0.77%)
Apr 04, 2022 7.888 7.906 7.845 7.888 86,110 +0.03(+0.44%)
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.