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

Sprott Focus Trust, Inc. (NQ: FUND )

7.360 -0.010 (-0.14%)
Streaming Delayed Price Updated: 1:59 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 (%)
Jan 31, 2022 6.881 6.967 111,844 +0.03(+0.49%)
Jan 28, 2022 6.890 6.945 6.771 6.932 45,677 +0.03(+0.49%)
Jan 27, 2022 7.069 7.103 6.873 6.898 56,246 -0.06(-0.86%)
Jan 26, 2022 6.967 7.128 6.915 6.958 62,279 +0.00(+0.00%)
Jan 25, 2022 6.924 7.022 6.821 6.958 35,688 -0.03(-0.49%)
Jan 24, 2022 6.873 7.001 6.728 6.992 118,685 +0.05(+0.73%)
Jan 21, 2022 7.239 7.239 6.941 6.941 38,223 -0.34(-4.67%)
Jan 20, 2022 7.426 7.459 7.273 7.281 67,663 -0.10(-1.38%)
Jan 19, 2022 7.417 7.431 7.366 7.383 47,698 -0.01(-0.12%)
Jan 18, 2022 7.434 7.443 7.380 7.392 78,838 -0.05(-0.69%)
Jan 14, 2022 7.443 0 -0.03(-0.46%)
Jan 13, 2022 7.451 7.536 7.451 7.477 67,012 +0.01(+0.17%)
Jan 12, 2022 7.502 7.502 7.451 7.464 33,594 +0.02(+0.29%)
Jan 11, 2022 7.434 7.447 7.417 7.443 63,587 +0.03(+0.46%)
Jan 10, 2022 7.383 7.409 7.349 7.409 56,489 +0.01(+0.11%)
Jan 07, 2022 7.392 7.417 7.392 7.400 30,168 -0.02(-0.23%)
Jan 06, 2022 7.451 7.451 7.358 7.417 26,292 +0.01(+0.11%)
Jan 05, 2022 7.477 7.502 7.409 7.409 48,285 -0.07(-0.91%)
Jan 04, 2022 7.392 7.477 7.392 7.477 54,004 +0.10(+1.38%)
Jan 03, 2022 7.366 7.375 7.324 7.375 42,631 +0.06(+0.81%)
Dec 31, 2021 7.324 7.324 7.273 7.315 39,804 +0.02(+0.23%)
Dec 30, 2021 7.341 7.358 7.290 7.298 46,401 -0.02(-0.23%)
Dec 29, 2021 7.315 7.368 7.315 7.315 127,558 +0.00(+0.00%)
Dec 28, 2021 7.358 7.358 7.315 7.315 93,747 +0.03(+0.35%)
Dec 27, 2021 7.349 7.349 7.290 7.290 36,188 +0.01(+0.12%)
Dec 23, 2021 7.196 7.307 7.171 7.281 52,983 +0.15(+2.15%)
Dec 22, 2021 7.128 7.175 7.103 7.128 52,766 +0.07(+1.02%)
Dec 21, 2021 6.941 7.145 6.941 7.056 68,249 +0.14(+2.03%)
Dec 20, 2021 6.967 6.967 6.847 6.915 57,995 -0.13(-1.81%)
Dec 17, 2021 7.026 7.077 7.018 7.043 32,205 +0.03(+0.36%)
Dec 16, 2021 7.043 7.130 6.975 7.018 49,490 -0.02(-0.24%)
Dec 15, 2021 6.975 7.052 6.873 7.035 42,353 +0.08(+1.10%)
Dec 14, 2021 6.924 7.026 6.839 6.958 53,262 -0.07(-0.97%)
Dec 13, 2021 7.145 7.154 7.026 7.026 46,078 -0.14(-2.02%)
Dec 10, 2021 7.179 7.239 7.137 7.171 68,110 -0.01(-0.11%)
Dec 09, 2021 7.227 7.239 7.138 7.179 115,161 -0.06(-0.78%)
Dec 08, 2021 7.119 7.243 7.119 7.235 39,641 +0.11(+1.48%)
Dec 07, 2021 7.081 7.179 7.057 7.130 49,838 +0.15(+2.21%)
Dec 06, 2021 6.895 7.041 6.886 6.976 100,683 +0.13(+1.90%)
Dec 03, 2021 6.960 7.008 6.805 6.846 77,856 -0.08(-1.17%)
Dec 02, 2021 6.830 6.927 6.830 6.927 55,236 +0.09(+1.38%)
Dec 01, 2021 6.968 7.093 6.833 6.833 81,563 -0.13(-1.94%)
Nov 30, 2021 7.122 7.136 6.938 6.968 66,363 -0.18(-2.50%)
Nov 29, 2021 7.268 7.268 7.114 7.146 100,499 -0.17(-2.33%)
Nov 26, 2021 7.089 7.316 6.983 7.316 52,619 +0.08(+1.12%)
Nov 24, 2021 7.179 7.239 7.144 7.235 21,153 +0.02(+0.22%)
Nov 23, 2021 7.219 7.227 7.170 7.219 65,540 -0.01(-0.11%)
Nov 22, 2021 7.260 7.355 7.227 7.227 102,751 -0.03(-0.45%)
Nov 19, 2021 7.292 7.349 6.976 7.260 66,513 -0.07(-1.00%)
Nov 18, 2021 7.414 7.333 7.329 7.333 36,998 -0.03(-0.44%)
Nov 17, 2021 7.422 7.438 7.349 7.365 39,174 -0.06(-0.77%)
Nov 16, 2021 7.438 7.471 7.422 7.422 30,701 -0.02(-0.22%)
Nov 15, 2021 7.446 7.462 7.429 7.438 40,779 +0.02(+0.22%)
Nov 12, 2021 7.398 7.446 7.398 7.422 63,566 +0.05(+0.66%)
Nov 11, 2021 7.341 7.385 7.341 7.373 67,558 +0.04(+0.55%)
Nov 10, 2021 7.462 7.333 176,422 -0.13(-1.74%)
Nov 09, 2021 7.446 7.712 7.418 7.462 49,418 +0.02(+0.33%)
Nov 08, 2021 7.422 7.450 7.406 7.438 42,255 +0.02(+0.22%)
Nov 05, 2021 7.365 7.422 7.345 7.422 51,586 +0.11(+1.55%)
Nov 04, 2021 7.276 7.333 7.276 7.308 44,523 +0.08(+1.12%)
Nov 03, 2021 7.211 7.259 7.170 7.227 71,110 +0.02(+0.34%)
Nov 02, 2021 7.170 7.268 7.170 7.203 247,304 +0.06(+0.79%)
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.