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 (%)
May 28, 2021 6.774 6.774 6.727 6.735 31,821 -0.02(-0.35%)
May 27, 2021 6.696 6.782 6.664 6.759 40,500 +0.09(+1.42%)
May 26, 2021 6.680 6.719 6.664 6.664 65,168 +0.00(+0.00%)
May 25, 2021 6.719 6.751 6.664 6.664 108,153 -0.07(-1.05%)
May 24, 2021 6.703 6.743 6.696 6.735 31,953 +0.04(+0.59%)
May 21, 2021 6.708 6.719 6.680 6.696 53,653 +0.04(+0.59%)
May 20, 2021 6.617 6.664 6.617 6.656 54,084 +0.05(+0.72%)
May 19, 2021 6.625 6.632 6.577 6.609 60,423 -0.08(-1.18%)
May 18, 2021 6.735 6.751 6.688 6.688 29,493 +0.00(+0.00%)
May 17, 2021 6.625 6.688 6.625 6.688 31,702 +0.07(+1.07%)
May 14, 2021 6.546 6.648 6.546 6.617 82,149 +0.07(+1.08%)
May 13, 2021 6.420 6.546 6.420 6.546 60,679 +0.09(+1.47%)
May 12, 2021 6.625 6.632 6.443 6.451 51,064 -0.17(-2.50%)
May 11, 2021 6.609 6.680 6.554 6.617 72,866 -0.08(-1.18%)
May 10, 2021 6.711 6.814 6.688 6.696 70,520 -0.04(-0.59%)
May 07, 2021 6.664 6.739 6.664 6.735 12,782 +0.11(+1.67%)
May 06, 2021 6.522 6.664 6.506 6.625 151,694 +0.10(+1.58%)
May 05, 2021 6.467 6.522 6.467 6.521 178,293 +0.05(+0.84%)
May 04, 2021 6.483 6.483 6.435 6.467 20,712 +0.00(+0.00%)
May 03, 2021 6.443 6.490 6.412 6.467 59,715 +0.04(+0.61%)
Apr 30, 2021 6.451 6.459 6.412 6.427 48,691 -0.04(-0.61%)
Apr 29, 2021 6.451 6.483 6.443 6.467 60,605 +0.02(+0.37%)
Apr 28, 2021 6.404 6.451 6.404 6.443 26,207 +0.02(+0.37%)
Apr 27, 2021 6.388 6.443 6.388 6.420 54,651 +0.00(+0.00%)
Apr 26, 2021 6.443 6.459 6.420 6.420 58,828 -0.02(-0.25%)
Apr 23, 2021 6.396 6.443 6.396 6.435 33,855 +0.05(+0.74%)
Apr 22, 2021 6.459 6.459 6.372 6.388 42,123 -0.05(-0.80%)
Apr 21, 2021 6.423 6.458 6.372 6.439 38,206 +0.09(+1.43%)
Apr 20, 2021 6.438 6.442 6.301 6.349 59,772 -0.09(-1.47%)
Apr 19, 2021 6.483 6.483 6.435 6.443 51,884 -0.02(-0.24%)
Apr 16, 2021 6.459 6.467 6.435 6.459 37,659 +0.03(+0.49%)
Apr 15, 2021 6.420 6.490 6.405 6.427 67,837 +0.00(+0.00%)
Apr 14, 2021 6.372 6.506 6.372 6.427 184,382 +0.05(+0.74%)
Apr 13, 2021 6.325 6.420 6.270 6.380 74,553 +0.02(+0.25%)
Apr 12, 2021 6.270 6.388 6.270 6.364 90,207 -0.01(-0.12%)
Apr 09, 2021 6.349 6.372 6.341 6.372 7,481 +0.04(+0.62%)
Apr 08, 2021 6.349 6.372 6.333 6.333 25,919 +0.03(+0.50%)
Apr 07, 2021 6.333 6.358 6.293 6.301 73,993 -0.03(-0.50%)
Apr 06, 2021 6.285 6.364 6.285 6.333 46,968 -0.01(-0.12%)
Apr 05, 2021 6.372 6.445 6.278 6.341 82,913 +0.06(+1.01%)
Apr 01, 2021 6.151 6.325 6.151 6.278 58,074 +0.13(+2.05%)
Mar 31, 2021 6.151 6.175 6.128 6.151 38,529 +0.01(+0.13%)
Mar 30, 2021 6.175 6.207 6.143 6.143 54,769 -0.03(-0.51%)
Mar 29, 2021 6.199 6.224 6.159 6.175 38,581 -0.02(-0.38%)
Mar 26, 2021 6.159 6.207 6.151 6.199 36,645 +0.07(+1.16%)
Mar 25, 2021 6.112 6.143 6.021 6.128 57,154 +0.01(+0.13%)
Mar 24, 2021 6.151 6.262 6.120 6.120 100,816 -0.02(-0.38%)
Mar 23, 2021 6.309 6.325 6.128 6.143 103,572 -0.17(-2.75%)
Mar 22, 2021 6.325 6.341 6.309 6.317 165,769 +0.00(+0.00%)
Mar 19, 2021 6.309 6.380 6.284 6.317 102,328 +0.02(+0.25%)
Mar 18, 2021 6.380 6.412 6.301 6.301 43,254 -0.08(-1.30%)
Mar 17, 2021 6.297 6.427 6.277 6.384 82,978 +0.08(+1.31%)
Mar 16, 2021 6.309 6.325 6.262 6.301 76,634 -0.02(-0.25%)
Mar 15, 2021 6.285 6.317 6.246 6.317 111,942 +0.03(+0.50%)
Mar 12, 2021 6.341 6.341 6.254 6.285 160,149 +0.03(+0.43%)
Mar 11, 2021 6.282 6.344 6.251 6.258 263,616 +0.04(+0.63%)
Mar 10, 2021 6.149 6.235 6.148 6.219 85,814 +0.11(+1.72%)
Mar 09, 2021 6.095 6.149 6.087 6.114 105,167 +0.09(+1.49%)
Mar 08, 2021 6.033 6.149 6.025 6.025 205,555 +0.00(+0.00%)
Mar 05, 2021 6.001 6.026 5.854 6.025 48,946 +0.06(+1.04%)
Mar 04, 2021 5.994 6.048 5.850 5.963 64,266 -0.05(-0.78%)
Mar 03, 2021 5.924 6.056 5.924 6.009 54,049 +0.05(+0.92%)
Mar 02, 2021 5.994 5.998 5.955 5.955 91,161 -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.