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 7.560 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.