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 31, 2022 7.561 7.639 7.466 7.500 43,884 -0.04(-0.57%)
May 27, 2022 7.431 7.561 7.397 7.544 46,827 +0.13(+1.75%)
May 26, 2022 7.146 7.414 7.146 7.414 25,719 +0.10(+1.42%)
May 25, 2022 7.086 7.319 7.086 7.310 51,604 +0.22(+3.17%)
May 24, 2022 7.155 7.172 6.973 7.086 81,152 -0.10(-1.32%)
May 23, 2022 7.163 7.258 7.069 7.181 87,370 +0.04(+0.61%)
May 20, 2022 7.129 7.207 7.034 7.137 20,482 +0.00(+0.00%)
May 19, 2022 7.060 7.163 7.016 7.137 41,489 +0.05(+0.73%)
May 18, 2022 7.189 7.193 7.016 7.086 67,342 -0.15(-2.03%)
May 17, 2022 7.207 7.262 7.172 7.232 76,043 +0.13(+1.82%)
May 16, 2022 7.172 7.189 7.051 7.103 223,402 -0.05(-0.72%)
May 13, 2022 7.068 7.284 7.068 7.155 80,572 +0.03(+0.36%)
May 12, 2022 7.068 7.267 7.025 7.129 117,767 -0.05(-0.72%)
May 11, 2022 7.198 7.371 7.129 7.181 69,590 -0.04(-0.60%)
May 10, 2022 7.293 7.388 7.042 7.224 112,984 -0.02(-0.24%)
May 09, 2022 7.483 7.508 7.189 7.241 220,457 -0.30(-4.01%)
May 06, 2022 7.535 7.548 7.388 7.544 77,297 -0.01(-0.11%)
May 05, 2022 7.708 7.708 7.518 7.552 156,823 -0.14(-1.80%)
May 04, 2022 7.716 7.760 7.665 7.690 90,093 +0.04(+0.57%)
May 03, 2022 7.544 7.747 7.544 7.647 88,069 -0.03(-0.34%)
May 02, 2022 7.466 7.673 7.345 7.673 61,936 +0.21(+2.78%)
Apr 29, 2022 7.544 7.682 7.397 7.466 24,562 -0.10(-1.37%)
Apr 28, 2022 7.526 7.583 7.465 7.569 55,497 +0.11(+1.51%)
Apr 27, 2022 7.371 7.632 7.371 7.457 35,586 +0.04(+0.58%)
Apr 26, 2022 7.319 7.740 7.319 7.414 35,358 -0.23(-3.05%)
Apr 25, 2022 7.699 7.708 7.457 7.647 51,283 -0.16(-1.99%)
Apr 22, 2022 7.906 7.932 7.768 7.803 48,406 -0.11(-1.35%)
Apr 21, 2022 8.079 8.140 7.906 7.910 38,527 -0.14(-1.79%)
Apr 20, 2022 8.019 8.097 8.019 8.053 38,309 +0.02(+0.22%)
Apr 19, 2022 7.906 8.036 7.894 8.036 38,053 +0.13(+1.64%)
Apr 18, 2022 7.898 7.937 7.863 7.906 54,688 +0.03(+0.33%)
Apr 14, 2022 7.863 7.898 7.820 7.881 46,732 +0.03(+0.33%)
Apr 13, 2022 7.820 7.863 7.811 7.855 22,212 +0.03(+0.44%)
Apr 12, 2022 7.855 7.898 7.785 7.820 47,549 +0.02(+0.22%)
Apr 11, 2022 7.820 7.859 7.794 7.803 35,173 -0.02(-0.22%)
Apr 08, 2022 7.751 7.829 7.751 7.820 21,222 +0.07(+0.89%)
Apr 07, 2022 7.785 7.785 7.742 7.751 32,158 -0.04(-0.55%)
Apr 06, 2022 7.768 7.810 7.742 7.794 29,831 -0.03(-0.44%)
Apr 05, 2022 7.924 7.932 7.820 7.829 67,747 -0.06(-0.77%)
Apr 04, 2022 7.889 7.906 7.846 7.889 86,102 +0.03(+0.44%)
Apr 01, 2022 7.846 7.855 7.820 7.855 27,911 +0.02(+0.22%)
Mar 31, 2022 7.829 7.855 7.829 7.837 22,921 +0.00(+0.00%)
Mar 30, 2022 7.863 7.901 7.835 7.837 29,700 -0.03(-0.44%)
Mar 29, 2022 7.785 7.872 7.734 7.872 92,501 +0.10(+1.22%)
Mar 28, 2022 7.785 7.846 7.768 7.777 50,072 -0.04(-0.55%)
Mar 25, 2022 7.803 7.837 7.803 7.820 32,673 +0.02(+0.28%)
Mar 24, 2022 7.777 7.803 7.768 7.798 39,867 +0.04(+0.50%)
Mar 23, 2022 7.734 7.785 7.708 7.760 54,939 +0.03(+0.34%)
Mar 22, 2022 7.725 7.768 7.708 7.734 80,333 +0.03(+0.45%)
Mar 21, 2022 7.690 7.702 7.673 7.699 77,589 +0.04(+0.56%)
Mar 18, 2022 7.552 7.665 7.552 7.656 53,296 +0.10(+1.26%)
Mar 17, 2022 7.535 7.595 7.500 7.561 60,123 +0.10(+1.27%)
Mar 16, 2022 7.423 7.470 7.405 7.466 78,920 +0.11(+1.53%)
Mar 15, 2022 7.250 7.388 7.250 7.353 34,866 +0.09(+1.19%)
Mar 14, 2022 7.362 7.379 7.250 7.267 25,401 -0.10(-1.29%)
Mar 11, 2022 7.414 7.492 7.362 7.362 35,786 -0.05(-0.63%)
Mar 10, 2022 7.332 7.422 7.332 7.409 60,866 +0.03(+0.35%)
Mar 09, 2022 7.332 7.468 7.332 7.383 139,211 +0.08(+1.05%)
Mar 08, 2022 7.366 7.426 7.288 7.307 56,302 +0.01(+0.12%)
Mar 07, 2022 7.366 7.430 7.281 7.298 81,256 -0.08(-1.04%)
Mar 04, 2022 7.400 7.405 7.324 7.375 61,287 -0.03(-0.34%)
Mar 03, 2022 7.426 7.477 7.341 7.400 33,079 +0.01(+0.11%)
Mar 02, 2022 7.264 7.400 7.264 7.392 24,209 +0.15(+2.12%)
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.