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 (%)
Dec 31, 2021 7.453 7.453 7.401 7.444 39,114 +0.02(+0.23%)
Dec 30, 2021 7.470 7.487 7.418 7.427 45,598 -0.02(-0.23%)
Dec 29, 2021 7.444 7.498 7.444 7.444 125,349 +0.00(+0.00%)
Dec 28, 2021 7.487 7.487 7.444 7.444 92,124 +0.03(+0.35%)
Dec 27, 2021 7.479 7.479 7.418 7.418 35,561 +0.01(+0.12%)
Dec 23, 2021 7.323 7.436 7.297 7.410 52,065 +0.16(+2.15%)
Dec 22, 2021 7.254 7.301 7.228 7.254 51,852 +0.07(+1.02%)
Dec 21, 2021 7.063 7.271 7.063 7.180 67,067 +0.14(+2.03%)
Dec 20, 2021 7.089 7.089 6.968 7.037 56,991 -0.13(-1.81%)
Dec 17, 2021 7.150 7.202 7.141 7.167 31,647 +0.03(+0.36%)
Dec 16, 2021 7.167 7.255 7.098 7.141 48,633 -0.02(-0.24%)
Dec 15, 2021 7.098 7.176 6.994 7.159 41,619 +0.08(+1.10%)
Dec 14, 2021 7.046 7.150 6.960 7.081 52,340 -0.07(-0.97%)
Dec 13, 2021 7.271 7.280 7.150 7.150 45,280 -0.15(-2.02%)
Dec 10, 2021 7.306 7.366 7.262 7.297 66,931 -0.01(-0.11%)
Dec 09, 2021 7.355 7.367 7.264 7.305 113,167 -0.06(-0.78%)
Dec 08, 2021 7.244 7.371 7.244 7.363 38,955 +0.11(+1.48%)
Dec 07, 2021 7.206 7.305 7.181 7.256 48,975 +0.16(+2.21%)
Dec 06, 2021 7.016 7.165 7.007 7.099 98,939 +0.13(+1.90%)
Dec 03, 2021 7.082 7.132 6.925 6.967 76,507 -0.08(-1.17%)
Dec 02, 2021 6.950 7.049 6.950 7.049 54,279 +0.10(+1.38%)
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.