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 (%)
Jun 30, 2022 6.631 6.675 6.548 6.640 102,250 -0.05(-0.79%)
Jun 29, 2022 6.816 6.816 6.657 6.693 38,140 -0.07(-1.04%)
Jun 28, 2022 6.921 6.927 6.763 6.763 26,874 -0.13(-1.91%)
Jun 27, 2022 6.903 6.903 6.834 6.895 29,277 +0.00(+0.00%)
Jun 24, 2022 6.728 6.895 6.675 6.895 36,306 +0.25(+3.84%)
Jun 23, 2022 6.614 6.675 6.543 6.640 58,805 +0.02(+0.27%)
Jun 22, 2022 6.561 6.631 6.543 6.622 41,709 +0.01(+0.13%)
Jun 21, 2022 6.622 6.737 6.587 6.614 95,416 +0.03(+0.40%)
Jun 17, 2022 6.578 6.724 6.517 6.587 66,590 -0.01(-0.13%)
Jun 16, 2022 6.614 6.816 6.552 6.596 153,878 -0.33(-4.82%)
Jun 15, 2022 7.000 7.009 6.798 6.930 70,788 +0.12(+1.81%)
Jun 14, 2022 7.070 7.070 6.789 6.807 74,421 -0.26(-3.73%)
Jun 13, 2022 7.325 7.325 6.903 7.070 75,591 -0.27(-3.71%)
Jun 10, 2022 7.545 7.553 7.290 7.343 71,314 -0.08(-1.08%)
Jun 09, 2022 7.492 7.544 7.362 7.423 87,299 -0.09(-1.15%)
Jun 08, 2022 7.621 7.641 7.500 7.509 33,944 -0.08(-1.03%)
Jun 07, 2022 7.526 7.595 7.518 7.587 22,178 +0.06(+0.80%)
Jun 06, 2022 7.518 7.564 7.492 7.526 21,285 +0.05(+0.69%)
Jun 03, 2022 7.552 7.552 7.440 7.474 22,759 -0.09(-1.14%)
Jun 02, 2022 7.569 7.569 7.302 7.561 39,838 +0.06(+0.81%)
Jun 01, 2022 7.500 7.526 7.267 7.500 29,877 +0.00(+0.00%)
May 31, 2022 7.561 7.639 7.466 7.500 43,884 -0.04(-0.57%)
May 27, 2022 7.431 7.561 7.397 7.544 46,827 +0.13(+1.75%)
May 26, 2022 7.146 7.414 7.146 7.414 25,719 +0.10(+1.42%)
May 25, 2022 7.086 7.319 7.086 7.310 51,604 +0.22(+3.17%)
May 24, 2022 7.155 7.172 6.973 7.086 81,152 -0.10(-1.32%)
May 23, 2022 7.163 7.258 7.069 7.181 87,370 +0.04(+0.61%)
May 20, 2022 7.129 7.207 7.034 7.137 20,482 +0.00(+0.00%)
May 19, 2022 7.060 7.163 7.016 7.137 41,489 +0.05(+0.73%)
May 18, 2022 7.189 7.193 7.016 7.086 67,342 -0.15(-2.03%)
May 17, 2022 7.207 7.262 7.172 7.232 76,043 +0.13(+1.82%)
May 16, 2022 7.172 7.189 7.051 7.103 223,402 -0.05(-0.72%)
May 13, 2022 7.068 7.284 7.068 7.155 80,572 +0.03(+0.36%)
May 12, 2022 7.068 7.267 7.025 7.129 117,767 -0.05(-0.72%)
May 11, 2022 7.198 7.371 7.129 7.181 69,590 -0.04(-0.60%)
May 10, 2022 7.293 7.388 7.042 7.224 112,984 -0.02(-0.24%)
May 09, 2022 7.483 7.508 7.189 7.241 220,457 -0.30(-4.01%)
May 06, 2022 7.535 7.548 7.388 7.544 77,297 -0.01(-0.11%)
May 05, 2022 7.708 7.708 7.518 7.552 156,823 -0.14(-1.80%)
May 04, 2022 7.716 7.760 7.665 7.690 90,093 +0.04(+0.57%)
May 03, 2022 7.544 7.747 7.544 7.647 88,069 -0.03(-0.34%)
May 02, 2022 7.466 7.673 7.345 7.673 61,936 +0.21(+2.78%)
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%)
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.