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

Sprott Focus Trust, Inc. (NQ: FUND )

7.900 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Feb 28, 2022 7.374 7.469 7.357 7.443 24,355 +0.03(+0.41%)
Feb 25, 2022 7.235 7.415 7.313 7.413 23,875 +0.13(+1.84%)
Feb 24, 2022 7.106 7.287 7.019 7.279 39,710 +0.11(+1.57%)
Feb 23, 2022 7.183 7.313 7.149 7.166 29,248 -0.06(-0.84%)
Feb 22, 2022 7.279 7.348 7.166 7.227 80,905 -0.14(-1.88%)
Feb 18, 2022 7.365 0 +0.02(+0.22%)
Feb 17, 2022 7.434 7.469 7.331 7.349 22,180 -0.09(-1.15%)
Feb 16, 2022 7.348 7.452 7.323 7.434 26,872 +0.10(+1.30%)
Feb 15, 2022 7.253 7.400 7.253 7.339 39,511 +0.10(+1.44%)
Feb 14, 2022 7.266 7.305 7.196 7.235 26,230 -0.03(-0.36%)
Feb 11, 2022 7.270 7.339 7.209 7.261 44,376 -0.01(-0.12%)
Feb 10, 2022 7.305 7.486 7.253 7.270 45,044 -0.09(-1.27%)
Feb 09, 2022 7.348 7.391 7.348 7.363 36,917 +0.14(+1.89%)
Feb 08, 2022 7.218 7.235 7.209 7.227 52,954 +0.05(+0.72%)
Feb 07, 2022 7.157 7.318 7.157 7.175 39,876 +0.03(+0.48%)
Feb 04, 2022 7.149 7.180 7.088 7.140 20,208 -0.02(-0.24%)
Feb 03, 2022 7.131 7.157 62,266 -0.02(-0.24%)
Feb 02, 2022 7.192 7.201 7.157 7.175 63,686 +0.03(+0.42%)
Feb 01, 2022 7.131 7.183 7.123 7.144 36,257 +0.06(+0.79%)
Jan 31, 2022 7.002 7.088 109,923 +0.03(+0.49%)
Jan 28, 2022 7.010 7.067 6.889 7.054 44,893 +0.03(+0.49%)
Jan 27, 2022 7.192 7.227 6.993 7.019 55,280 -0.06(-0.86%)
Jan 26, 2022 7.088 7.253 7.036 7.080 61,210 +0.00(+0.00%)
Jan 25, 2022 7.045 7.144 6.941 7.080 35,075 -0.03(-0.49%)
Jan 24, 2022 6.993 7.123 6.846 7.114 116,647 +0.05(+0.73%)
Jan 21, 2022 7.365 7.365 7.062 7.062 37,566 -0.35(-4.67%)
Jan 20, 2022 7.556 7.590 7.400 7.408 66,501 -0.10(-1.38%)
Jan 19, 2022 7.547 7.561 7.495 7.512 46,879 -0.01(-0.12%)
Jan 18, 2022 7.564 7.573 7.509 7.521 77,484 -0.05(-0.69%)
Jan 14, 2022 7.573 0 -0.03(-0.46%)
Jan 13, 2022 7.582 7.668 7.582 7.607 65,862 +0.01(+0.17%)
Jan 12, 2022 7.633 7.633 7.582 7.595 33,017 +0.02(+0.29%)
Jan 11, 2022 7.564 7.577 7.547 7.573 62,495 +0.03(+0.46%)
Jan 10, 2022 7.512 7.538 7.478 7.538 55,520 +0.01(+0.12%)
Jan 07, 2022 7.521 7.547 7.521 7.530 29,650 -0.02(-0.23%)
Jan 06, 2022 7.582 7.582 7.486 7.547 25,841 +0.01(+0.11%)
Jan 05, 2022 7.607 7.633 7.538 7.538 47,456 -0.07(-0.91%)
Jan 04, 2022 7.521 7.607 7.521 7.607 53,077 +0.10(+1.38%)
Jan 03, 2022 7.495 7.504 7.452 7.504 41,899 +0.06(+0.81%)
Dec 31, 2021 7.452 7.452 7.400 7.443 39,120 +0.02(+0.23%)
Dec 30, 2021 7.469 7.486 7.417 7.426 45,605 -0.02(-0.23%)
Dec 29, 2021 7.443 7.497 7.443 7.443 125,368 +0.00(+0.00%)
Dec 28, 2021 7.486 7.486 7.443 7.443 92,138 +0.03(+0.35%)
Dec 27, 2021 7.478 7.478 7.417 7.417 35,566 +0.01(+0.12%)
Dec 23, 2021 7.322 7.434 7.296 7.408 52,073 +0.16(+2.15%)
Dec 22, 2021 7.253 7.300 7.227 7.253 51,860 +0.07(+1.02%)
Dec 21, 2021 7.062 7.270 7.062 7.179 67,077 +0.14(+2.03%)
Dec 20, 2021 7.088 7.088 6.967 7.036 57,000 -0.13(-1.81%)
Dec 17, 2021 7.149 7.201 7.140 7.166 31,652 +0.03(+0.36%)
Dec 16, 2021 7.166 7.254 7.097 7.140 48,640 -0.02(-0.24%)
Dec 15, 2021 7.097 7.175 6.993 7.157 41,625 +0.08(+1.10%)
Dec 14, 2021 7.045 7.149 6.959 7.080 52,348 -0.07(-0.97%)
Dec 13, 2021 7.270 7.279 7.149 7.149 45,287 -0.15(-2.02%)
Dec 10, 2021 7.305 7.365 7.261 7.296 66,941 -0.01(-0.11%)
Dec 09, 2021 7.353 7.366 7.263 7.304 113,184 -0.06(-0.78%)
Dec 08, 2021 7.243 7.370 7.243 7.362 38,961 +0.11(+1.48%)
Dec 07, 2021 7.205 7.304 7.180 7.254 48,982 +0.16(+2.21%)
Dec 06, 2021 7.015 7.164 7.006 7.098 98,954 +0.13(+1.90%)
Dec 03, 2021 7.081 7.131 6.924 6.966 76,519 -0.08(-1.17%)
Dec 02, 2021 6.949 7.048 6.949 7.048 54,287 +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.