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

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 (%)
Jul 30, 2021 6.520 6.552 6.520 6.552 13,882 -0.01(-0.12%)
Jul 29, 2021 6.512 6.608 6.512 6.560 37,350 +0.07(+1.11%)
Jul 28, 2021 6.440 6.488 6.432 6.488 42,001 +0.04(+0.62%)
Jul 27, 2021 6.504 6.560 6.432 6.448 23,250 -0.06(-0.86%)
Jul 26, 2021 6.480 6.533 6.480 6.504 13,772 +0.02(+0.25%)
Jul 23, 2021 6.472 6.518 6.448 6.488 4,774 +0.01(+0.12%)
Jul 22, 2021 6.520 6.520 6.464 6.480 14,145 -0.05(-0.73%)
Jul 21, 2021 6.496 6.552 6.496 6.528 44,530 +0.07(+1.11%)
Jul 20, 2021 6.360 6.484 6.360 6.456 14,374 +0.10(+1.51%)
Jul 19, 2021 6.496 6.536 6.264 6.360 105,801 -0.24(-3.63%)
Jul 16, 2021 6.776 6.776 6.600 6.600 69,206 -0.13(-1.90%)
Jul 15, 2021 6.672 6.728 6.672 6.728 32,695 +0.01(+0.12%)
Jul 14, 2021 6.808 6.816 6.656 6.720 35,863 -0.05(-0.71%)
Jul 13, 2021 6.767 6.792 6.720 6.768 55,290 +0.00(+0.00%)
Jul 12, 2021 6.728 6.804 6.728 6.768 25,028 +0.02(+0.24%)
Jul 09, 2021 6.632 6.776 6.632 6.752 85,520 +0.08(+1.20%)
Jul 08, 2021 6.656 6.680 6.632 6.672 28,897 -0.07(-1.07%)
Jul 07, 2021 6.760 6.760 6.704 6.744 37,789 +0.02(+0.24%)
Jul 06, 2021 6.800 6.824 6.720 6.728 47,231 -0.09(-1.29%)
Jul 02, 2021 6.824 6.824 6.784 6.816 7,856 -0.02(-0.23%)
Jul 01, 2021 6.831 6.847 6.812 6.831 26,107 +0.04(+0.53%)
Jun 30, 2021 6.744 6.816 6.744 6.796 32,724 +0.05(+0.77%)
Jun 29, 2021 6.688 6.768 6.688 6.744 45,897 +0.03(+0.48%)
Jun 28, 2021 6.831 6.831 6.712 6.712 27,664 -0.11(-1.64%)
Jun 25, 2021 6.792 6.847 6.792 6.824 32,681 +0.02(+0.35%)
Jun 24, 2021 6.728 6.800 6.728 6.800 15,173 +0.02(+0.35%)
Jun 23, 2021 6.776 6.782 6.744 6.776 34,840 +0.06(+0.95%)
Jun 22, 2021 6.664 6.720 6.664 6.712 19,804 +0.00(+0.00%)
Jun 21, 2021 6.640 6.712 6.632 6.712 68,889 +0.06(+0.84%)
Jun 18, 2021 6.712 6.712 6.600 6.656 28,377 -0.11(-1.65%)
Jun 17, 2021 6.871 6.943 6.720 6.768 52,378 -0.17(-2.42%)
Jun 16, 2021 7.007 7.007 6.927 6.935 59,854 -0.10(-1.36%)
Jun 15, 2021 7.079 7.119 6.975 7.031 49,119 -0.02(-0.34%)
Jun 14, 2021 7.159 7.159 6.991 7.055 60,129 -0.08(-1.12%)
Jun 11, 2021 7.087 7.335 7.079 7.135 140,721 +0.08(+1.20%)
Jun 10, 2021 7.043 7.090 7.019 7.050 29,504 +0.04(+0.56%)
Jun 09, 2021 7.011 7.035 6.948 7.011 58,304 +0.02(+0.23%)
Jun 08, 2021 6.979 6.995 6.944 6.995 31,360 +0.06(+0.91%)
Jun 07, 2021 6.908 6.979 6.853 6.932 72,580 +0.03(+0.46%)
Jun 04, 2021 6.901 6.932 6.853 6.901 18,241 +0.01(+0.11%)
Jun 03, 2021 6.893 6.916 6.853 6.893 86,469 +0.00(+0.00%)
Jun 02, 2021 6.861 6.964 6.810 6.893 48,692 +0.06(+0.81%)
Jun 01, 2021 6.782 6.837 6.779 6.837 46,951 +0.10(+1.52%)
May 28, 2021 6.774 6.774 6.727 6.735 31,821 -0.02(-0.35%)
May 27, 2021 6.696 6.782 6.664 6.759 40,500 +0.09(+1.42%)
May 26, 2021 6.680 6.719 6.664 6.664 65,168 +0.00(+0.00%)
May 25, 2021 6.719 6.751 6.664 6.664 108,153 -0.07(-1.05%)
May 24, 2021 6.703 6.743 6.696 6.735 31,953 +0.04(+0.59%)
May 21, 2021 6.708 6.719 6.680 6.696 53,653 +0.04(+0.59%)
May 20, 2021 6.617 6.664 6.617 6.656 54,084 +0.05(+0.72%)
May 19, 2021 6.625 6.632 6.577 6.609 60,423 -0.08(-1.18%)
May 18, 2021 6.735 6.751 6.688 6.688 29,493 +0.00(+0.00%)
May 17, 2021 6.625 6.688 6.625 6.688 31,702 +0.07(+1.07%)
May 14, 2021 6.546 6.648 6.546 6.617 82,149 +0.07(+1.08%)
May 13, 2021 6.420 6.546 6.420 6.546 60,679 +0.09(+1.47%)
May 12, 2021 6.625 6.632 6.443 6.451 51,064 -0.17(-2.50%)
May 11, 2021 6.609 6.680 6.554 6.617 72,866 -0.08(-1.18%)
May 10, 2021 6.711 6.814 6.688 6.696 70,520 -0.04(-0.59%)
May 07, 2021 6.664 6.739 6.664 6.735 12,782 +0.11(+1.67%)
May 06, 2021 6.522 6.664 6.506 6.625 151,694 +0.10(+1.58%)
May 05, 2021 6.467 6.522 6.467 6.521 178,293 +0.05(+0.84%)
May 04, 2021 6.483 6.483 6.435 6.467 20,712 +0.00(+0.00%)
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.