Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.836 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Oct 29, 2021 7.256 7.264 7.214 7.231 47,398 +0.00(+0.00%)
Oct 28, 2021 7.181 7.231 7.148 7.231 48,700 +0.05(+0.69%)
Oct 27, 2021 7.223 7.242 7.169 7.181 39,126 -0.06(-0.80%)
Oct 26, 2021 7.223 7.272 7.239 48,681 +0.02(+0.23%)
Oct 25, 2021 7.157 7.264 7.157 7.223 35,149 +0.04(+0.57%)
Oct 22, 2021 7.198 7.223 7.157 7.181 23,010 +0.03(+0.46%)
Oct 21, 2021 7.206 7.210 7.148 7.148 22,932 -0.06(-0.80%)
Oct 20, 2021 7.157 7.206 7.157 7.206 39,965 +0.07(+1.04%)
Oct 19, 2021 7.107 7.181 7.107 7.132 69,010 +0.02(+0.35%)
Oct 18, 2021 7.099 7.140 7.074 7.107 45,754 +0.01(+0.12%)
Oct 15, 2021 7.173 7.173 7.099 7.099 12,524 -0.03(-0.46%)
Oct 14, 2021 7.066 7.140 7.006 7.132 39,002 +0.12(+1.77%)
Oct 13, 2021 6.991 7.057 6.991 7.008 43,217 +0.03(+0.47%)
Oct 12, 2021 7.000 7.000 6.950 6.975 15,974 +0.02(+0.24%)
Oct 11, 2021 7.041 7.057 6.958 6.958 48,420 -0.05(-0.71%)
Oct 08, 2021 7.016 7.083 6.975 7.008 35,538 +0.02(+0.35%)
Oct 07, 2021 6.942 7.091 6.942 6.983 34,715 +0.09(+1.32%)
Oct 06, 2021 6.868 6.917 6.798 6.892 33,836 -0.05(-0.71%)
Oct 05, 2021 6.884 6.942 6.828 6.942 16,004 +0.11(+1.57%)
Oct 04, 2021 6.909 6.909 6.826 6.835 64,287 -0.10(-1.43%)
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.