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

Sprott Focus Trust, Inc. (NQ: FUND )

7.380 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Sep 29, 2023 7.185 7.185 7.118 7.156 22,902 +0.00(+0.00%)
Sep 28, 2023 7.080 7.175 7.080 7.156 19,476 +0.04(+0.55%)
Sep 27, 2023 7.137 7.137 7.099 7.117 12,496 +0.06(+0.79%)
Sep 26, 2023 7.137 7.147 7.033 7.061 26,796 -0.10(-1.46%)
Sep 25, 2023 7.096 7.194 7.166 7.166 32,800 +0.03(+0.40%)
Sep 22, 2023 7.023 7.185 7.023 7.137 25,399 +0.02(+0.27%)
Sep 21, 2023 7.223 7.223 7.118 7.118 30,004 -0.11(-1.58%)
Sep 20, 2023 7.327 7.337 7.232 7.232 18,242 -0.05(-0.65%)
Sep 19, 2023 7.270 7.327 7.242 7.280 29,278 +0.01(+0.13%)
Sep 18, 2023 7.251 7.327 7.251 7.270 23,408 +0.01(+0.13%)
Sep 15, 2023 7.270 7.318 7.223 7.261 37,675 -0.06(-0.84%)
Sep 14, 2023 7.308 7.394 7.156 7.323 76,830 +0.04(+0.51%)
Sep 13, 2023 7.370 7.379 7.230 7.286 50,650 -0.06(-0.76%)
Sep 12, 2023 7.323 7.389 7.323 7.342 23,569 -0.04(-0.51%)
Sep 11, 2023 7.501 7.529 7.379 7.379 6,314 -0.05(-0.63%)
Sep 08, 2023 7.435 7.510 7.426 7.426 30,162 -0.07(-0.87%)
Sep 07, 2023 7.454 7.557 7.440 7.491 67,038 -0.02(-0.25%)
Sep 06, 2023 7.361 7.547 7.361 7.510 58,081 -0.00(-0.00%)
Sep 05, 2023 7.566 7.566 7.314 7.510 26,998 -0.09(-1.23%)
Sep 01, 2023 7.585 7.649 7.585 7.604 28,613 +0.03(+0.37%)
Aug 31, 2023 7.566 7.594 7.529 7.576 23,052 +0.01(+0.12%)
Aug 30, 2023 7.548 7.585 7.548 7.566 26,788 +0.05(+0.62%)
Aug 29, 2023 7.482 7.557 7.473 7.520 26,691 +0.05(+0.63%)
Aug 28, 2023 7.426 7.491 7.426 7.473 15,126 +0.06(+0.75%)
Aug 25, 2023 7.445 7.454 7.389 7.417 6,493 -0.01(-0.13%)
Aug 24, 2023 7.482 7.510 7.426 7.426 9,289 -0.06(-0.81%)
Aug 23, 2023 7.491 7.529 7.473 7.487 23,598 -0.01(-0.19%)
Aug 22, 2023 7.501 7.501 7.463 7.501 5,228 +0.02(+0.25%)
Aug 21, 2023 7.520 7.520 7.435 7.482 10,637 +0.00(+0.00%)
Aug 18, 2023 7.412 7.498 7.412 7.482 10,013 +0.03(+0.44%)
Aug 17, 2023 7.482 7.501 7.426 7.449 41,456 -0.00(-0.06%)
Aug 16, 2023 7.529 7.529 7.454 7.454 10,671 -0.04(-0.50%)
Aug 15, 2023 7.501 7.557 7.445 7.491 15,862 -0.11(-1.48%)
Aug 14, 2023 7.594 7.622 7.594 7.604 8,113 -0.03(-0.37%)
Aug 11, 2023 7.475 7.632 7.475 7.632 33,945 +0.08(+1.12%)
Aug 10, 2023 7.594 7.688 7.548 7.548 11,194 -0.08(-1.10%)
Aug 09, 2023 7.622 7.679 7.585 7.632 23,609 +0.01(+0.12%)
Aug 08, 2023 7.632 7.632 7.529 7.622 38,451 -0.05(-0.61%)
Aug 07, 2023 7.660 7.697 7.641 7.669 15,476 +0.01(+0.12%)
Aug 04, 2023 7.697 7.725 7.650 7.660 10,872 -0.02(-0.24%)
Aug 03, 2023 7.445 7.695 7.445 7.679 50,178 -0.01(-0.12%)
Aug 02, 2023 7.771 7.771 7.679 7.688 9,761 -0.18(-2.26%)
Aug 01, 2023 7.875 7.875 7.819 7.866 5,768 -0.01(-0.12%)
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%)
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.