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

Sprott Focus Trust, Inc. (NQ: FUND )

7.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Feb 29, 2024 7.470 7.509 7.461 7.470 5,588 +0.01(+0.13%)
Feb 28, 2024 7.461 7.490 7.451 7.461 21,838 -0.03(-0.42%)
Feb 27, 2024 7.490 7.514 7.490 7.492 13,949 +0.01(+0.16%)
Feb 26, 2024 7.509 7.509 7.461 7.480 14,042 -0.02(-0.26%)
Feb 23, 2024 7.480 7.528 7.446 7.499 31,872 +0.00(+0.01%)
Feb 22, 2024 7.466 7.519 7.461 7.499 33,227 +0.06(+0.77%)
Feb 21, 2024 7.374 7.461 7.374 7.441 24,403 +0.00(+0.00%)
Feb 20, 2024 7.519 7.538 7.437 7.441 37,797 -0.09(-1.16%)
Feb 16, 2024 7.528 7.553 7.504 7.528 33,988 +0.02(+0.26%)
Feb 15, 2024 7.441 7.530 7.441 7.509 51,132 +0.13(+1.70%)
Feb 14, 2024 7.306 7.422 7.306 7.383 41,803 +0.07(+0.92%)
Feb 13, 2024 7.451 7.451 7.258 7.316 44,698 -0.21(-2.82%)
Feb 12, 2024 7.470 7.557 7.470 7.528 23,486 +0.07(+0.91%)
Feb 09, 2024 7.480 7.480 7.432 7.461 6,557 +0.02(+0.26%)
Feb 08, 2024 7.354 7.461 7.354 7.441 27,962 +0.06(+0.79%)
Feb 07, 2024 7.335 7.441 7.335 7.383 32,233 +0.03(+0.39%)
Feb 06, 2024 7.325 7.403 7.316 7.354 31,468 +0.02(+0.27%)
Feb 05, 2024 7.296 7.364 7.258 7.334 29,103 -0.05(-0.66%)
Feb 02, 2024 7.451 7.451 7.393 7.383 38,108 -0.11(-1.42%)
Feb 01, 2024 7.451 7.519 7.451 7.490 18,150 +0.03(+0.39%)
Jan 31, 2024 7.509 7.548 7.461 7.461 18,800 -0.05(-0.64%)
Jan 30, 2024 7.461 7.519 7.461 7.509 26,583 +0.07(+0.91%)
Jan 29, 2024 7.432 7.456 7.345 7.441 26,354 +0.04(+0.52%)
Jan 26, 2024 7.422 7.479 7.403 7.403 28,109 +0.03(+0.39%)
Jan 25, 2024 7.383 7.422 7.374 7.374 33,038 +0.03(+0.39%)
Jan 24, 2024 7.393 7.393 7.308 7.345 38,207 +0.03(+0.40%)
Jan 23, 2024 7.364 7.416 7.316 7.316 31,333 -0.05(-0.66%)
Jan 22, 2024 7.296 7.393 7.296 7.364 33,102 +0.07(+0.93%)
Jan 19, 2024 7.258 7.306 7.219 7.296 38,563 +0.06(+0.80%)
Jan 18, 2024 7.209 7.258 7.200 7.238 25,406 +0.02(+0.27%)
Jan 17, 2024 7.248 7.248 7.200 7.219 39,039 -0.05(-0.66%)
Jan 16, 2024 7.258 7.296 7.258 7.267 34,520 -0.05(-0.66%)
Jan 12, 2024 7.258 7.374 7.258 7.316 49,272 +0.02(+0.26%)
Jan 11, 2024 7.393 7.396 7.295 7.296 100,089 -0.07(-0.92%)
Jan 10, 2024 7.345 7.393 7.296 7.364 93,307 -0.02(-0.26%)
Jan 09, 2024 7.490 7.490 7.335 7.383 62,433 -0.14(-1.86%)
Jan 08, 2024 7.499 7.557 7.490 7.524 77,694 +0.01(+0.19%)
Jan 05, 2024 7.548 7.606 7.509 7.509 47,949 -0.08(-1.02%)
Jan 04, 2024 7.586 7.606 7.558 7.586 35,872 -0.03(-0.38%)
Jan 03, 2024 7.693 7.693 7.606 7.615 26,438 -0.09(-1.13%)
Jan 02, 2024 7.596 7.731 7.596 7.702 41,224 -0.03(-0.37%)
Dec 29, 2023 7.770 7.789 7.712 7.731 35,137 -0.04(-0.50%)
Dec 28, 2023 7.751 7.780 7.702 7.770 54,835 +0.02(+0.25%)
Dec 27, 2023 7.722 7.760 7.693 7.751 44,720 +0.04(+0.50%)
Dec 26, 2023 7.722 7.760 7.693 7.712 38,288 +0.04(+0.50%)
Dec 22, 2023 7.673 7.741 7.644 7.673 37,117 +0.03(+0.38%)
Dec 21, 2023 7.673 7.723 7.635 7.644 80,185 +0.02(+0.25%)
Dec 20, 2023 7.741 7.760 7.596 7.625 60,991 -0.10(-1.25%)
Dec 19, 2023 7.606 7.747 7.599 7.722 27,272 +0.09(+1.14%)
Dec 18, 2023 7.606 7.673 7.603 7.635 40,070 +0.00(+0.00%)
Dec 15, 2023 7.654 7.664 7.567 7.635 15,500 +0.05(+0.64%)
Dec 14, 2023 7.461 7.664 7.376 7.586 77,020 +0.18(+2.48%)
Dec 13, 2023 7.238 7.417 7.190 7.403 37,601 +0.16(+2.23%)
Dec 12, 2023 7.298 7.298 7.184 7.241 40,011 -0.04(-0.52%)
Dec 11, 2023 7.317 7.317 7.275 7.279 42,270 -0.01(-0.13%)
Dec 08, 2023 7.232 7.328 7.232 7.289 40,462 +0.03(+0.39%)
Dec 07, 2023 7.251 7.294 7.214 7.260 41,813 +0.05(+0.66%)
Dec 06, 2023 7.260 7.322 7.213 7.213 22,500 -0.03(-0.39%)
Dec 05, 2023 7.308 7.308 7.213 7.241 44,241 -0.06(-0.78%)
Dec 04, 2023 7.260 7.327 7.260 7.298 60,809 -0.02(-0.26%)
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.