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 (%)
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%)
Jun 01, 2022 7.499 7.525 7.266 7.499 29,882 +0.00(+0.00%)
May 31, 2022 7.560 7.638 7.465 7.499 43,890 -0.04(-0.57%)
May 27, 2022 7.430 7.560 7.396 7.542 46,834 +0.13(+1.75%)
May 26, 2022 7.145 7.413 7.145 7.413 25,723 +0.10(+1.42%)
May 25, 2022 7.084 7.318 7.084 7.309 51,612 +0.22(+3.17%)
May 24, 2022 7.154 7.171 6.972 7.084 81,164 -0.10(-1.32%)
May 23, 2022 7.162 7.257 7.068 7.180 87,383 +0.04(+0.61%)
May 20, 2022 7.128 7.205 7.033 7.136 20,485 +0.00(+0.00%)
May 19, 2022 7.059 7.162 7.015 7.136 41,496 +0.05(+0.73%)
May 18, 2022 7.188 7.192 7.015 7.084 67,352 -0.15(-2.03%)
May 17, 2022 7.205 7.261 7.171 7.231 76,055 +0.13(+1.82%)
May 16, 2022 7.171 7.188 7.050 7.102 223,436 -0.05(-0.72%)
May 13, 2022 7.067 7.283 7.067 7.154 80,584 +0.03(+0.36%)
May 12, 2022 7.067 7.266 7.024 7.128 117,785 -0.05(-0.72%)
May 11, 2022 7.197 7.370 7.128 7.180 69,601 -0.04(-0.60%)
May 10, 2022 7.292 7.387 7.041 7.223 113,001 -0.02(-0.24%)
May 09, 2022 7.482 7.507 7.188 7.240 220,491 -0.30(-4.01%)
May 06, 2022 7.534 7.547 7.387 7.542 77,308 -0.01(-0.11%)
May 05, 2022 7.707 7.707 7.516 7.551 156,847 -0.14(-1.80%)
May 04, 2022 7.715 7.758 7.663 7.689 90,106 +0.04(+0.56%)
May 03, 2022 7.542 7.745 7.542 7.646 88,082 -0.03(-0.34%)
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.