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

Sprott Focus Trust, Inc. (NQ: FUND )

7.820 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 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 (%)
Nov 30, 2021 7.247 7.262 7.060 7.090 65,214 -0.18(-2.50%)
Nov 29, 2021 7.396 7.396 7.239 7.272 98,758 -0.17(-2.33%)
Nov 26, 2021 7.214 7.445 7.107 7.445 51,708 +0.08(+1.12%)
Nov 24, 2021 7.305 7.367 7.270 7.363 20,786 +0.02(+0.22%)
Nov 23, 2021 7.346 7.355 7.297 7.346 64,404 -0.01(-0.11%)
Nov 22, 2021 7.388 7.485 7.355 7.355 100,972 -0.03(-0.45%)
Nov 19, 2021 7.421 7.478 7.099 7.388 65,361 -0.07(-1.00%)
Nov 18, 2021 7.544 7.462 7.458 7.462 36,357 -0.03(-0.44%)
Nov 17, 2021 7.553 7.569 7.478 7.495 38,496 -0.06(-0.77%)
Nov 16, 2021 7.569 7.602 7.553 7.553 30,169 -0.02(-0.22%)
Nov 15, 2021 7.577 7.594 7.560 7.569 40,073 +0.02(+0.22%)
Nov 12, 2021 7.528 7.577 7.528 7.553 62,465 +0.05(+0.66%)
Nov 11, 2021 7.470 7.516 7.470 7.503 66,388 +0.04(+0.55%)
Nov 10, 2021 7.594 7.462 173,366 -0.13(-1.74%)
Nov 09, 2021 7.577 7.848 7.549 7.594 48,562 +0.02(+0.33%)
Nov 08, 2021 7.553 7.581 7.536 7.569 41,523 +0.02(+0.22%)
Nov 05, 2021 7.495 7.553 7.474 7.553 50,693 +0.12(+1.55%)
Nov 04, 2021 7.404 7.462 7.404 7.437 43,752 +0.08(+1.12%)
Nov 03, 2021 7.338 7.387 7.297 7.355 69,878 +0.02(+0.34%)
Nov 02, 2021 7.297 7.396 7.297 7.330 243,021 +0.06(+0.79%)
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.