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

Sprott Focus Trust, Inc. (NQ: FUND )

7.840 +0.020 (+0.26%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 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 31, 2023 6.692 6.847 6.692 6.838 36,793 +0.08(+1.22%)
Oct 30, 2023 6.818 6.818 6.721 6.755 9,397 +0.07(+1.09%)
Oct 27, 2023 6.770 6.770 6.528 6.683 94,570 -0.07(-1.07%)
Oct 26, 2023 6.780 6.780 6.673 6.755 50,814 +0.00(+0.07%)
Oct 25, 2023 6.809 6.896 6.712 6.750 53,443 -0.13(-1.83%)
Oct 24, 2023 6.934 6.934 6.857 6.876 17,734 +0.01(+0.14%)
Oct 23, 2023 6.954 6.954 6.867 6.867 19,983 -0.11(-1.53%)
Oct 20, 2023 6.992 7.012 6.963 6.973 10,477 -0.03(-0.41%)
Oct 19, 2023 7.079 7.089 6.983 7.002 44,109 -0.10(-1.36%)
Oct 18, 2023 7.166 7.166 7.070 7.099 38,329 -0.05(-0.68%)
Oct 17, 2023 7.021 7.253 7.021 7.147 44,643 +0.02(+0.27%)
Oct 16, 2023 7.166 7.212 7.108 7.128 28,765 +0.02(+0.27%)
Oct 13, 2023 7.137 7.282 7.099 7.108 17,668 +0.00(+0.07%)
Oct 12, 2023 7.166 7.173 7.041 7.104 24,130 -0.15(-2.07%)
Oct 11, 2023 7.282 7.282 7.099 7.253 29,799 +0.02(+0.27%)
Oct 10, 2023 7.205 7.292 7.195 7.234 42,047 +0.09(+1.22%)
Oct 09, 2023 7.128 7.176 7.094 7.147 13,229 +0.03(+0.41%)
Oct 06, 2023 7.012 7.145 7.002 7.118 13,949 +0.12(+1.66%)
Oct 05, 2023 6.992 7.032 6.992 7.002 26,336 -0.04(-0.55%)
Oct 04, 2023 7.099 7.099 7.021 7.041 21,299 -0.07(-0.95%)
Oct 03, 2023 7.166 7.244 7.099 7.108 18,155 -0.09(-1.21%)
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.