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 (%)
Apr 30, 2024 7.518 7.527 7.459 7.459 19,684 -0.08(-1.07%)
Apr 29, 2024 7.537 7.557 7.527 7.539 8,913 +0.01(+0.16%)
Apr 26, 2024 7.488 7.557 7.488 7.527 44,984 +0.01(+0.13%)
Apr 25, 2024 7.478 7.547 7.439 7.518 21,636 -0.04(-0.52%)
Apr 24, 2024 7.586 7.601 7.518 7.557 25,769 -0.04(-0.52%)
Apr 23, 2024 7.567 7.606 7.534 7.596 31,572 +0.02(+0.26%)
Apr 22, 2024 7.557 7.596 7.527 7.576 20,634 +0.06(+0.78%)
Apr 19, 2024 7.557 7.596 7.518 7.518 29,993 +0.00(+0.03%)
Apr 18, 2024 7.527 7.557 7.508 7.515 32,900 +0.01(+0.10%)
Apr 17, 2024 7.567 7.567 7.492 7.508 34,144 -0.03(-0.39%)
Apr 16, 2024 7.567 7.569 7.488 7.537 16,846 -0.02(-0.26%)
Apr 15, 2024 7.616 7.694 7.547 7.557 23,698 -0.06(-0.78%)
Apr 12, 2024 7.783 7.783 7.602 7.616 29,200 -0.17(-2.15%)
Apr 11, 2024 7.773 7.793 7.753 7.783 12,031 +0.01(+0.13%)
Apr 10, 2024 7.861 7.881 7.763 7.773 30,955 -0.18(-2.22%)
Apr 09, 2024 7.920 7.968 7.891 7.950 26,721 +0.05(+0.62%)
Apr 08, 2024 7.920 7.920 7.809 7.901 21,027 +0.01(+0.12%)
Apr 05, 2024 7.802 7.930 7.802 7.891 16,950 +0.09(+1.13%)
Apr 04, 2024 7.881 7.970 7.793 7.802 125,729 -0.09(-1.12%)
Apr 03, 2024 7.773 7.920 7.763 7.891 29,697 +0.10(+1.26%)
Apr 02, 2024 7.861 7.871 7.793 7.793 28,097 -0.07(-0.88%)
Apr 01, 2024 7.911 7.920 7.861 7.861 25,700 -0.04(-0.50%)
Mar 28, 2024 7.763 7.901 7.763 7.901 80,471 +0.16(+2.03%)
Mar 27, 2024 7.665 7.744 7.665 7.744 22,255 +0.14(+1.81%)
Mar 26, 2024 7.655 7.655 7.606 7.606 23,490 +0.00(+0.00%)
Mar 25, 2024 7.586 7.646 7.586 7.606 9,726 +0.00(+0.00%)
Mar 22, 2024 7.665 7.665 7.606 7.606 11,579 -0.05(-0.64%)
Mar 21, 2024 7.596 7.704 7.596 7.655 15,988 +0.07(+0.91%)
Mar 20, 2024 7.449 7.586 7.449 7.586 14,289 +0.12(+1.58%)
Mar 19, 2024 7.449 7.468 7.414 7.468 11,758 -0.01(-0.13%)
Mar 18, 2024 7.557 7.557 7.478 7.478 18,555 -0.03(-0.35%)
Mar 15, 2024 7.449 7.537 7.449 7.504 35,119 +0.03(+0.35%)
Mar 14, 2024 7.547 7.557 7.468 7.478 32,825 -0.14(-1.87%)
Mar 13, 2024 7.567 7.655 7.567 7.621 27,799 +0.08(+1.09%)
Mar 12, 2024 7.568 7.568 7.529 7.539 23,087 +0.00(+0.00%)
Mar 11, 2024 7.519 7.558 7.490 7.539 27,744 -0.01(-0.13%)
Mar 08, 2024 7.548 7.635 7.529 7.548 56,233 -0.05(-0.64%)
Mar 07, 2024 7.606 7.645 7.568 7.597 46,390 +0.02(+0.26%)
Mar 06, 2024 7.568 7.597 7.561 7.577 22,032 +0.08(+1.03%)
Mar 05, 2024 7.568 7.568 7.471 7.500 25,559 -0.07(-0.89%)
Mar 04, 2024 7.519 7.568 7.519 7.568 19,972 +0.05(+0.64%)
Mar 01, 2024 7.471 7.529 7.458 7.519 19,456 +0.05(+0.65%)
Feb 29, 2024 7.471 7.510 7.461 7.471 5,588 +0.01(+0.13%)
Feb 28, 2024 7.461 7.490 7.452 7.461 21,837 -0.03(-0.42%)
Feb 27, 2024 7.490 7.514 7.490 7.493 13,948 +0.01(+0.16%)
Feb 26, 2024 7.510 7.510 7.461 7.481 14,041 -0.02(-0.26%)
Feb 23, 2024 7.481 7.529 7.447 7.500 31,870 +0.00(+0.01%)
Feb 22, 2024 7.466 7.519 7.461 7.499 33,225 +0.06(+0.77%)
Feb 21, 2024 7.374 7.461 7.374 7.442 24,401 +0.00(+0.00%)
Feb 20, 2024 7.519 7.539 7.437 7.442 37,794 -0.09(-1.16%)
Feb 16, 2024 7.529 7.553 7.505 7.529 33,986 +0.02(+0.26%)
Feb 15, 2024 7.442 7.531 7.442 7.510 51,128 +0.13(+1.70%)
Feb 14, 2024 7.307 7.423 7.307 7.384 41,801 +0.07(+0.92%)
Feb 13, 2024 7.452 7.452 7.258 7.316 44,695 -0.21(-2.82%)
Feb 12, 2024 7.471 7.558 7.471 7.529 23,485 +0.07(+0.91%)
Feb 09, 2024 7.481 7.481 7.432 7.461 6,556 +0.02(+0.26%)
Feb 08, 2024 7.355 7.461 7.355 7.442 27,960 +0.06(+0.79%)
Feb 07, 2024 7.336 7.442 7.336 7.384 32,231 +0.03(+0.39%)
Feb 06, 2024 7.326 7.403 7.316 7.355 31,466 +0.02(+0.27%)
Feb 05, 2024 7.297 7.365 7.258 7.335 29,101 -0.05(-0.66%)
Feb 02, 2024 7.452 7.452 7.384 7.384 38,106 -0.11(-1.42%)
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.