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

Sprott Focus Trust, Inc. (NQ: FUND )

7.780 -0.056 (-0.72%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
Oct 29, 2021 7.256 7.264 7.214 7.231 47,398 +0.00(+0.00%)
Oct 28, 2021 7.181 7.231 7.148 7.231 48,700 +0.05(+0.69%)
Oct 27, 2021 7.223 7.242 7.169 7.181 39,126 -0.06(-0.80%)
Oct 26, 2021 7.223 7.272 7.239 48,681 +0.02(+0.23%)
Oct 25, 2021 7.157 7.264 7.157 7.223 35,149 +0.04(+0.57%)
Oct 22, 2021 7.198 7.223 7.157 7.181 23,010 +0.03(+0.46%)
Oct 21, 2021 7.206 7.210 7.148 7.148 22,932 -0.06(-0.80%)
Oct 20, 2021 7.157 7.206 7.157 7.206 39,965 +0.07(+1.04%)
Oct 19, 2021 7.107 7.181 7.107 7.132 69,010 +0.02(+0.35%)
Oct 18, 2021 7.099 7.140 7.074 7.107 45,754 +0.01(+0.12%)
Oct 15, 2021 7.173 7.173 7.099 7.099 12,524 -0.03(-0.46%)
Oct 14, 2021 7.066 7.140 7.006 7.132 39,002 +0.12(+1.77%)
Oct 13, 2021 6.991 7.057 6.991 7.008 43,217 +0.03(+0.47%)
Oct 12, 2021 7.000 7.000 6.950 6.975 15,974 +0.02(+0.24%)
Oct 11, 2021 7.041 7.057 6.958 6.958 48,420 -0.05(-0.71%)
Oct 08, 2021 7.016 7.083 6.975 7.008 35,538 +0.02(+0.35%)
Oct 07, 2021 6.942 7.091 6.942 6.983 34,715 +0.09(+1.32%)
Oct 06, 2021 6.868 6.917 6.798 6.892 33,836 -0.05(-0.71%)
Oct 05, 2021 6.884 6.942 6.828 6.942 16,004 +0.11(+1.57%)
Oct 04, 2021 6.909 6.909 6.826 6.835 64,287 -0.10(-1.43%)
Oct 01, 2021 6.843 6.934 6.752 6.934 34,155 +0.09(+1.33%)
Sep 30, 2021 6.826 6.884 6.810 6.843 24,041 +0.02(+0.36%)
Sep 29, 2021 6.868 6.892 6.777 6.818 45,734 -0.01(-0.12%)
Sep 28, 2021 6.810 6.859 6.810 6.826 60,539 +0.02(+0.36%)
Sep 27, 2021 6.769 6.843 6.760 6.802 65,959 +0.04(+0.61%)
Sep 24, 2021 6.769 6.785 6.748 6.760 35,192 -0.01(-0.12%)
Sep 23, 2021 6.703 6.797 6.703 6.769 48,542 +0.07(+0.99%)
Sep 22, 2021 6.612 6.703 6.604 6.703 33,292 +0.14(+2.14%)
Sep 21, 2021 6.579 6.607 6.562 6.562 10,696 -0.01(-0.13%)
Sep 20, 2021 6.620 6.670 6.538 6.570 56,129 -0.15(-2.27%)
Sep 17, 2021 6.711 6.777 6.703 6.723 29,237 +0.01(+0.18%)
Sep 16, 2021 6.760 6.826 6.711 6.711 24,023 -0.08(-1.22%)
Sep 15, 2021 6.736 6.793 6.711 6.793 55,071 +0.06(+0.86%)
Sep 14, 2021 6.810 6.810 6.736 6.736 36,130 -0.10(-1.45%)
Sep 13, 2021 6.818 6.859 6.744 6.835 55,702 +0.04(+0.61%)
Sep 10, 2021 6.843 6.909 6.793 6.793 105,099 -0.01(-0.18%)
Sep 09, 2021 6.854 6.919 6.806 6.806 56,326 -0.04(-0.59%)
Sep 08, 2021 6.826 6.985 6.826 6.846 50,703 -0.02(-0.24%)
Sep 07, 2021 6.928 6.952 6.806 6.862 37,253 -0.08(-1.17%)
Sep 03, 2021 6.919 7.066 6.862 6.944 78,660 +0.07(+1.07%)
Sep 02, 2021 6.871 6.903 6.831 6.871 37,132 +0.00(+0.00%)
Sep 01, 2021 6.895 6.919 6.854 6.871 191,122 +0.00(+0.00%)
Aug 31, 2021 6.871 6.887 6.846 6.871 28,630 -0.01(-0.12%)
Aug 30, 2021 6.887 6.903 6.789 6.879 87,119 +0.02(+0.36%)
Aug 27, 2021 6.716 6.854 6.688 6.854 30,743 +0.14(+2.06%)
Aug 26, 2021 6.806 6.830 6.716 6.716 31,673 -0.11(-1.55%)
Aug 25, 2021 6.814 6.822 6.806 6.822 18,021 +0.02(+0.36%)
Aug 24, 2021 6.765 6.822 6.765 6.797 60,510 +0.04(+0.60%)
Aug 23, 2021 6.659 6.838 6.651 6.757 31,385 +0.10(+1.43%)
Aug 20, 2021 6.602 6.724 6.602 6.662 20,931 +0.04(+0.59%)
Aug 19, 2021 6.716 6.716 6.610 6.623 42,263 -0.13(-1.87%)
Aug 18, 2021 6.749 6.838 6.749 6.749 24,036 -0.05(-0.72%)
Aug 17, 2021 6.879 6.879 6.765 6.797 38,013 -0.10(-1.42%)
Aug 16, 2021 6.952 6.960 6.814 6.895 45,354 -0.07(-0.93%)
Aug 13, 2021 6.928 7.025 6.928 6.960 104,740 +0.01(+0.12%)
Aug 12, 2021 6.944 6.968 6.887 6.952 65,524 +0.02(+0.23%)
Aug 11, 2021 6.867 6.936 6.867 6.936 48,347 +0.11(+1.55%)
Aug 10, 2021 6.773 6.830 6.746 6.830 20,242 +0.11(+1.69%)
Aug 09, 2021 6.757 6.787 6.700 6.716 42,908 -0.03(-0.48%)
Aug 06, 2021 6.740 6.757 6.692 6.749 17,836 +0.06(+0.85%)
Aug 05, 2021 6.667 6.740 6.659 6.692 47,018 +0.02(+0.37%)
Aug 04, 2021 6.692 6.732 6.667 6.667 44,822 -0.02(-0.36%)
Aug 03, 2021 6.765 6.765 6.659 6.692 36,587 -0.05(-0.72%)
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.