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, 2022 7.490 7.690 7.490 7.627 31,142 +0.12(+1.57%)
Nov 29, 2022 7.546 7.563 7.428 7.509 21,562 +0.01(+0.12%)
Nov 28, 2022 7.636 7.636 7.418 7.499 44,494 -0.07(-0.96%)
Nov 25, 2022 7.627 7.627 7.550 7.572 7,004 -0.03(-0.36%)
Nov 23, 2022 7.599 7.627 7.509 7.599 27,959 +0.02(+0.24%)
Nov 22, 2022 7.607 7.607 7.499 7.581 13,282 +0.18(+2.39%)
Nov 21, 2022 7.318 7.404 7.227 7.404 31,689 +0.08(+1.06%)
Nov 18, 2022 7.322 7.327 7.263 7.327 24,473 +0.10(+1.38%)
Nov 17, 2022 7.145 7.354 7.127 7.227 50,251 -0.05(-0.62%)
Nov 16, 2022 7.372 7.372 7.271 7.272 37,019 -0.15(-1.96%)
Nov 15, 2022 7.499 7.527 7.399 7.418 10,399 +0.04(+0.49%)
Nov 14, 2022 7.381 7.499 7.354 7.381 15,783 +0.00(+0.00%)
Nov 11, 2022 7.381 7.445 7.322 7.381 20,681 +0.06(+0.87%)
Nov 10, 2022 7.272 7.327 7.245 7.318 52,483 +0.30(+4.27%)
Nov 09, 2022 7.090 7.136 7.000 7.018 76,024 -0.17(-2.40%)
Nov 08, 2022 7.163 7.295 7.163 7.190 16,162 +0.02(+0.25%)
Nov 07, 2022 7.063 7.172 6.963 7.172 57,010 +0.08(+1.15%)
Nov 04, 2022 7.100 7.109 6.972 7.090 26,000 +0.20(+2.90%)
Nov 03, 2022 6.936 7.018 6.832 6.890 24,298 -0.09(-1.30%)
Nov 02, 2022 7.154 6.963 6.981 21,441 -0.15(-2.17%)
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.