Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.560 7.638 7.465 7.499 43,890 -0.04(-0.57%)
May 27, 2022 7.430 7.560 7.396 7.542 46,834 +0.13(+1.75%)
May 26, 2022 7.145 7.413 7.145 7.413 25,723 +0.10(+1.42%)
May 25, 2022 7.084 7.318 7.084 7.309 51,612 +0.22(+3.17%)
May 24, 2022 7.154 7.171 6.972 7.084 81,164 -0.10(-1.32%)
May 23, 2022 7.162 7.257 7.068 7.180 87,383 +0.04(+0.61%)
May 20, 2022 7.128 7.205 7.033 7.136 20,485 +0.00(+0.00%)
May 19, 2022 7.059 7.162 7.015 7.136 41,496 +0.05(+0.73%)
May 18, 2022 7.188 7.192 7.015 7.084 67,352 -0.15(-2.03%)
May 17, 2022 7.205 7.261 7.171 7.231 76,055 +0.13(+1.82%)
May 16, 2022 7.171 7.188 7.050 7.102 223,436 -0.05(-0.72%)
May 13, 2022 7.067 7.283 7.067 7.154 80,584 +0.03(+0.36%)
May 12, 2022 7.067 7.266 7.024 7.128 117,785 -0.05(-0.72%)
May 11, 2022 7.197 7.370 7.128 7.180 69,601 -0.04(-0.60%)
May 10, 2022 7.292 7.387 7.041 7.223 113,001 -0.02(-0.24%)
May 09, 2022 7.482 7.507 7.188 7.240 220,491 -0.30(-4.01%)
May 06, 2022 7.534 7.547 7.387 7.542 77,308 -0.01(-0.11%)
May 05, 2022 7.707 7.707 7.516 7.551 156,847 -0.14(-1.80%)
May 04, 2022 7.715 7.758 7.663 7.689 90,106 +0.04(+0.56%)
May 03, 2022 7.542 7.745 7.542 7.646 88,082 -0.03(-0.34%)
May 02, 2022 7.465 7.672 7.344 7.672 61,946 +0.21(+2.78%)
Apr 29, 2022 7.542 7.681 7.396 7.465 24,565 -0.10(-1.37%)
Apr 28, 2022 7.525 7.582 7.464 7.568 55,505 +0.11(+1.51%)
Apr 27, 2022 7.370 7.630 7.370 7.456 35,591 +0.04(+0.58%)
Apr 26, 2022 7.318 7.739 7.318 7.413 35,363 -0.23(-3.05%)
Apr 25, 2022 7.698 7.707 7.456 7.646 51,291 -0.16(-1.99%)
Apr 22, 2022 7.905 7.931 7.767 7.802 48,414 -0.11(-1.35%)
Apr 21, 2022 8.078 8.139 7.905 7.908 38,532 -0.14(-1.79%)
Apr 20, 2022 8.018 8.095 8.018 8.052 38,315 +0.02(+0.21%)
Apr 19, 2022 7.905 8.035 7.892 8.035 38,059 +0.13(+1.64%)
Apr 18, 2022 7.897 7.935 7.862 7.905 54,696 +0.03(+0.33%)
Apr 14, 2022 7.862 7.897 7.819 7.879 46,739 +0.03(+0.33%)
Apr 13, 2022 7.819 7.861 7.810 7.853 22,216 +0.03(+0.44%)
Apr 12, 2022 7.853 7.897 7.784 7.819 47,556 +0.02(+0.22%)
Apr 11, 2022 7.819 7.858 7.793 7.802 35,178 -0.02(-0.22%)
Apr 08, 2022 7.750 7.827 7.750 7.819 21,225 +0.07(+0.89%)
Apr 07, 2022 7.784 7.784 7.741 7.750 32,163 -0.04(-0.55%)
Apr 06, 2022 7.767 7.809 7.741 7.793 29,835 -0.03(-0.44%)
Apr 05, 2022 7.923 7.931 7.819 7.827 67,757 -0.06(-0.77%)
Apr 04, 2022 7.888 7.905 7.845 7.888 86,116 +0.03(+0.44%)
Apr 01, 2022 7.845 7.853 7.819 7.853 27,915 +0.02(+0.22%)
Mar 31, 2022 7.827 7.853 7.827 7.836 22,924 +0.00(+0.00%)
Mar 30, 2022 7.862 7.899 7.834 7.836 29,705 -0.03(-0.44%)
Mar 29, 2022 7.784 7.871 7.732 7.871 92,515 +0.10(+1.22%)
Mar 28, 2022 7.784 7.845 7.767 7.776 50,079 -0.04(-0.55%)
Mar 25, 2022 7.802 7.836 7.802 7.819 32,678 +0.02(+0.28%)
Mar 24, 2022 7.776 7.801 7.767 7.797 39,873 +0.04(+0.50%)
Mar 23, 2022 7.732 7.784 7.707 7.758 54,948 +0.03(+0.34%)
Mar 22, 2022 7.724 7.767 7.707 7.732 80,346 +0.03(+0.45%)
Mar 21, 2022 7.689 7.701 7.672 7.698 77,601 +0.04(+0.56%)
Mar 18, 2022 7.551 7.663 7.551 7.655 53,304 +0.10(+1.26%)
Mar 17, 2022 7.534 7.594 7.499 7.560 60,132 +0.10(+1.27%)
Mar 16, 2022 7.421 7.469 7.404 7.465 78,932 +0.11(+1.53%)
Mar 15, 2022 7.249 7.387 7.249 7.352 34,871 +0.09(+1.19%)
Mar 14, 2022 7.361 7.378 7.249 7.266 25,405 -0.10(-1.29%)
Mar 11, 2022 7.413 7.491 7.361 7.361 35,792 -0.05(-0.63%)
Mar 10, 2022 7.331 7.420 7.331 7.408 60,876 +0.03(+0.35%)
Mar 09, 2022 7.331 7.467 7.331 7.382 139,232 +0.08(+1.05%)
Mar 08, 2022 7.365 7.425 7.287 7.306 56,311 +0.01(+0.12%)
Mar 07, 2022 7.365 7.429 7.280 7.297 81,269 -0.08(-1.04%)
Mar 04, 2022 7.399 7.403 7.323 7.374 61,297 -0.03(-0.34%)
Mar 03, 2022 7.425 7.476 7.340 7.399 33,084 +0.01(+0.12%)
Mar 02, 2022 7.263 7.399 7.263 7.391 24,213 +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.