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

Sprott Focus Trust, Inc. (NQ: FUND )

7.340 -0.030 (-0.41%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
May 28, 2021 6.773 6.773 6.726 6.734 31,826 -0.02(-0.35%)
May 27, 2021 6.694 6.781 6.663 6.758 40,506 +0.09(+1.42%)
May 26, 2021 6.679 6.718 6.663 6.663 65,178 +0.00(+0.00%)
May 25, 2021 6.718 6.750 6.663 6.663 108,170 -0.07(-1.05%)
May 24, 2021 6.702 6.742 6.694 6.734 31,958 +0.04(+0.59%)
May 21, 2021 6.707 6.718 6.679 6.695 53,661 +0.04(+0.59%)
May 20, 2021 6.616 6.663 6.616 6.655 54,092 +0.05(+0.72%)
May 19, 2021 6.624 6.631 6.576 6.608 60,432 -0.08(-1.18%)
May 18, 2021 6.734 6.750 6.687 6.687 29,498 +0.00(+0.00%)
May 17, 2021 6.624 6.687 6.624 6.687 31,707 +0.07(+1.07%)
May 14, 2021 6.545 6.647 6.545 6.616 82,161 +0.07(+1.08%)
May 13, 2021 6.419 6.545 6.419 6.545 60,688 +0.09(+1.47%)
May 12, 2021 6.624 6.631 6.442 6.450 51,071 -0.17(-2.50%)
May 11, 2021 6.608 6.679 6.553 6.616 72,877 -0.08(-1.18%)
May 10, 2021 6.710 6.813 6.687 6.694 70,531 -0.04(-0.59%)
May 07, 2021 6.663 6.738 6.663 6.734 12,784 +0.11(+1.67%)
May 06, 2021 6.521 6.663 6.505 6.624 151,717 +0.10(+1.58%)
May 05, 2021 6.466 6.521 6.466 6.520 178,320 +0.05(+0.84%)
May 04, 2021 6.482 6.482 6.434 6.466 20,716 +0.00(+0.00%)
May 03, 2021 6.442 6.489 6.411 6.466 59,724 +0.04(+0.61%)
Apr 30, 2021 6.450 6.458 6.411 6.426 48,699 -0.04(-0.61%)
Apr 29, 2021 6.450 6.482 6.442 6.466 60,615 +0.02(+0.37%)
Apr 28, 2021 6.403 6.450 6.403 6.442 26,211 +0.02(+0.37%)
Apr 27, 2021 6.387 6.442 6.387 6.419 54,659 +0.00(+0.00%)
Apr 26, 2021 6.442 6.458 6.419 6.419 58,837 -0.02(-0.25%)
Apr 23, 2021 6.395 6.442 6.395 6.434 33,861 +0.05(+0.74%)
Apr 22, 2021 6.458 6.458 6.371 6.387 42,129 -0.05(-0.80%)
Apr 21, 2021 6.422 6.457 6.371 6.438 38,212 +0.09(+1.43%)
Apr 20, 2021 6.437 6.441 6.300 6.348 59,781 -0.09(-1.47%)
Apr 19, 2021 6.482 6.482 6.434 6.442 51,892 -0.02(-0.24%)
Apr 16, 2021 6.458 6.466 6.434 6.458 37,665 +0.03(+0.49%)
Apr 15, 2021 6.419 6.489 6.404 6.426 67,847 +0.00(+0.00%)
Apr 14, 2021 6.371 6.505 6.371 6.426 184,410 +0.05(+0.74%)
Apr 13, 2021 6.324 6.419 6.269 6.379 74,565 +0.02(+0.25%)
Apr 12, 2021 6.269 6.387 6.269 6.363 90,221 -0.01(-0.12%)
Apr 09, 2021 6.348 6.371 6.340 6.371 7,482 +0.04(+0.62%)
Apr 08, 2021 6.348 6.371 6.332 6.332 25,923 +0.03(+0.50%)
Apr 07, 2021 6.332 6.357 6.292 6.300 74,004 -0.03(-0.50%)
Apr 06, 2021 6.284 6.363 6.284 6.332 46,975 -0.01(-0.12%)
Apr 05, 2021 6.371 6.444 6.277 6.340 82,926 +0.06(+1.01%)
Apr 01, 2021 6.150 6.324 6.150 6.277 58,083 +0.13(+2.05%)
Mar 31, 2021 6.150 6.174 6.127 6.150 38,535 +0.01(+0.13%)
Mar 30, 2021 6.174 6.206 6.143 6.143 54,777 -0.03(-0.51%)
Mar 29, 2021 6.198 6.224 6.158 6.174 38,587 -0.02(-0.38%)
Mar 26, 2021 6.158 6.206 6.150 6.198 36,651 +0.07(+1.16%)
Mar 25, 2021 6.111 6.143 6.020 6.127 57,163 +0.01(+0.13%)
Mar 24, 2021 6.150 6.261 6.119 6.119 100,832 -0.02(-0.39%)
Mar 23, 2021 6.308 6.324 6.127 6.143 103,588 -0.17(-2.75%)
Mar 22, 2021 6.324 6.340 6.308 6.316 165,794 +0.00(+0.00%)
Mar 19, 2021 6.308 6.379 6.283 6.316 102,344 +0.02(+0.25%)
Mar 18, 2021 6.379 6.411 6.300 6.300 43,260 -0.08(-1.30%)
Mar 17, 2021 6.296 6.426 6.277 6.383 82,991 +0.08(+1.31%)
Mar 16, 2021 6.308 6.324 6.261 6.300 76,646 -0.02(-0.25%)
Mar 15, 2021 6.284 6.316 6.245 6.316 111,959 +0.03(+0.50%)
Mar 12, 2021 6.340 6.340 6.253 6.284 160,174 +0.03(+0.43%)
Mar 11, 2021 6.281 6.343 6.250 6.257 263,656 +0.04(+0.63%)
Mar 10, 2021 6.148 6.234 6.147 6.218 85,828 +0.11(+1.72%)
Mar 09, 2021 6.094 6.148 6.086 6.113 105,183 +0.09(+1.49%)
Mar 08, 2021 6.032 6.148 6.024 6.024 205,587 +0.00(+0.00%)
Mar 05, 2021 6.001 6.025 5.853 6.024 48,954 +0.06(+1.04%)
Mar 04, 2021 5.993 6.047 5.849 5.962 64,276 -0.05(-0.78%)
Mar 03, 2021 5.923 6.055 5.923 6.008 54,057 +0.05(+0.92%)
Mar 02, 2021 5.993 5.997 5.954 5.954 91,175 -0.05(-0.78%)
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.