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 31, 2023 7.838 7.922 7.797 7.875 18,641 +0.06(+0.72%)
Jul 28, 2023 7.809 7.838 7.781 7.819 13,380 +0.07(+0.97%)
Jul 27, 2023 7.809 7.838 7.744 7.744 19,487 -0.07(-0.96%)
Jul 26, 2023 7.791 7.819 7.763 7.819 15,287 +0.02(+0.24%)
Jul 25, 2023 7.735 7.800 7.735 7.800 21,701 +0.07(+0.85%)
Jul 24, 2023 7.697 7.755 7.697 7.735 28,004 +0.03(+0.36%)
Jul 21, 2023 7.749 7.749 7.679 7.707 13,204 -0.03(-0.36%)
Jul 20, 2023 7.735 7.753 7.707 7.735 29,991 -0.02(-0.24%)
Jul 19, 2023 7.735 7.767 7.669 7.753 21,045 +0.03(+0.36%)
Jul 18, 2023 7.641 7.735 7.520 7.725 34,978 +0.09(+1.23%)
Jul 17, 2023 7.632 7.660 7.632 7.632 20,780 +0.01(+0.12%)
Jul 14, 2023 7.697 7.697 7.566 7.622 27,295 -0.05(-0.61%)
Jul 13, 2023 7.622 7.688 7.594 7.669 23,043 +0.05(+0.68%)
Jul 12, 2023 7.594 7.641 7.557 7.618 16,182 +0.12(+1.56%)
Jul 11, 2023 7.445 7.501 7.435 7.501 35,732 +0.08(+1.13%)
Jul 10, 2023 7.361 7.435 7.361 7.417 13,003 +0.06(+0.76%)
Jul 07, 2023 7.258 7.538 7.253 7.361 24,096 +0.06(+0.79%)
Jul 06, 2023 7.286 7.347 7.267 7.303 27,801 -0.18(-2.40%)
Jul 05, 2023 7.473 7.487 7.426 7.482 20,320 +0.02(+0.25%)
Jul 03, 2023 7.407 7.529 7.407 7.463 10,554 +0.03(+0.38%)
Jun 30, 2023 7.482 7.482 7.412 7.435 11,689 +0.05(+0.63%)
Jun 29, 2023 7.259 7.389 7.248 7.389 20,944 +0.11(+1.54%)
Jun 28, 2023 7.361 7.361 7.267 7.276 25,801 -0.06(-0.77%)
Jun 27, 2023 7.295 7.332 7.281 7.332 49,362 +0.07(+0.90%)
Jun 26, 2023 7.202 7.276 7.202 7.267 20,507 +0.06(+0.78%)
Jun 23, 2023 7.211 7.267 7.178 7.211 20,909 -0.05(-0.64%)
Jun 22, 2023 7.323 7.332 7.230 7.258 36,427 -0.07(-1.02%)
Jun 21, 2023 7.230 7.356 7.230 7.332 15,101 -0.06(-0.76%)
Jun 20, 2023 7.267 7.389 7.267 7.389 65,702 -0.02(-0.25%)
Jun 16, 2023 7.426 7.435 7.370 7.407 35,039 +0.00(+0.00%)
Jun 15, 2023 7.361 7.417 7.342 7.407 16,385 +0.04(+0.57%)
Jun 14, 2023 7.417 7.479 7.343 7.365 20,795 -0.05(-0.69%)
Jun 13, 2023 7.361 7.454 7.361 7.417 18,433 +0.12(+1.67%)
Jun 12, 2023 7.389 7.389 7.286 7.295 67,611 -0.09(-1.27%)
Jun 09, 2023 7.370 7.389 7.295 7.389 16,414 +0.04(+0.55%)
Jun 08, 2023 7.350 7.386 7.331 7.348 12,701 +0.01(+0.10%)
Jun 07, 2023 7.248 7.340 7.248 7.340 18,832 +0.10(+1.40%)
Jun 06, 2023 7.064 7.242 7.064 7.239 30,404 +0.17(+2.48%)
Jun 05, 2023 7.101 7.161 7.046 7.064 34,128 -0.07(-1.03%)
Jun 02, 2023 6.972 7.155 6.972 7.138 43,849 +0.22(+3.20%)
Jun 01, 2023 6.843 6.926 6.815 6.917 25,711 +0.10(+1.49%)
May 31, 2023 6.917 6.933 6.806 6.815 20,751 -0.12(-1.66%)
May 30, 2023 7.046 7.046 6.917 6.931 16,688 -0.10(-1.38%)
May 26, 2023 7.000 7.064 6.981 7.027 23,879 +0.01(+0.13%)
May 25, 2023 7.101 7.101 6.955 7.018 28,360 +0.05(+0.66%)
May 24, 2023 7.119 7.119 6.963 6.972 20,112 -0.15(-2.07%)
May 23, 2023 7.138 7.141 7.101 7.119 19,194 -0.01(-0.13%)
May 22, 2023 7.147 7.175 7.129 7.129 10,339 -0.01(-0.13%)
May 19, 2023 7.175 7.184 7.018 7.138 9,608 +0.01(+0.13%)
May 18, 2023 7.101 7.137 7.055 7.129 20,504 +0.04(+0.52%)
May 17, 2023 7.000 7.101 7.000 7.092 36,840 +0.11(+1.58%)
May 16, 2023 7.073 7.076 6.981 6.981 16,574 -0.11(-1.56%)
May 15, 2023 7.064 7.092 7.064 7.092 11,864 +0.06(+0.85%)
May 12, 2023 7.101 7.129 7.000 7.032 18,021 -0.05(-0.72%)
May 11, 2023 6.871 7.092 6.871 7.082 167,931 -0.12(-1.66%)
May 10, 2023 7.248 7.285 7.193 7.202 25,630 -0.03(-0.38%)
May 09, 2023 7.193 7.257 7.193 7.230 17,478 -0.05(-0.63%)
May 08, 2023 7.340 7.340 7.257 7.276 11,334 -0.01(-0.13%)
May 05, 2023 7.267 7.305 7.267 7.285 21,547 +0.06(+0.89%)
May 04, 2023 7.285 7.285 7.156 7.221 25,365 -0.06(-0.88%)
May 03, 2023 7.294 7.386 7.147 7.285 32,942 +0.00(+0.00%)
May 02, 2023 7.340 7.340 7.119 7.285 21,597 -0.10(-1.37%)
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.