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

Sprott Focus Trust, Inc. (NQ: FUND )

8.050 -0.035 (-0.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Apr 30, 2021 6.339 6.347 6.301 6.316 49,549 -0.04(-0.61%)
Apr 29, 2021 6.339 6.370 6.332 6.355 61,674 +0.02(+0.37%)
Apr 28, 2021 6.293 6.339 6.293 6.331 26,669 +0.02(+0.37%)
Apr 27, 2021 6.277 6.332 6.277 6.308 55,614 +0.00(+0.00%)
Apr 26, 2021 6.332 6.347 6.308 6.308 59,865 -0.02(-0.25%)
Apr 23, 2021 6.285 6.332 6.285 6.324 34,452 +0.05(+0.74%)
Apr 22, 2021 6.347 6.347 6.262 6.277 42,865 -0.05(-0.80%)
Apr 21, 2021 6.312 6.346 6.262 6.328 38,879 +0.09(+1.43%)
Apr 20, 2021 6.327 6.331 6.192 6.239 60,826 -0.09(-1.47%)
Apr 19, 2021 6.370 6.370 6.324 6.332 52,799 -0.02(-0.24%)
Apr 16, 2021 6.347 6.355 6.324 6.347 38,323 +0.03(+0.49%)
Apr 15, 2021 6.308 6.378 6.294 6.316 69,033 +0.00(+0.00%)
Apr 14, 2021 6.262 6.394 6.262 6.316 187,632 +0.05(+0.74%)
Apr 13, 2021 6.215 6.308 6.161 6.270 75,868 +0.02(+0.25%)
Apr 12, 2021 6.161 6.277 6.161 6.254 91,797 -0.01(-0.12%)
Apr 09, 2021 6.239 6.262 6.231 6.262 7,613 +0.04(+0.62%)
Apr 08, 2021 6.239 6.262 6.223 6.223 26,376 +0.03(+0.50%)
Apr 07, 2021 6.223 6.248 6.184 6.192 75,297 -0.03(-0.50%)
Apr 06, 2021 6.177 6.254 6.177 6.223 47,796 -0.01(-0.12%)
Apr 05, 2021 6.262 6.333 6.169 6.231 84,375 +0.06(+1.01%)
Apr 01, 2021 6.045 6.215 6.045 6.169 59,098 +0.12(+2.05%)
Mar 31, 2021 6.045 6.068 6.022 6.045 39,208 +0.01(+0.13%)
Mar 30, 2021 6.068 6.099 6.037 6.037 55,734 -0.03(-0.51%)
Mar 29, 2021 6.091 6.117 6.053 6.068 39,261 -0.02(-0.38%)
Mar 26, 2021 6.053 6.099 6.045 6.091 37,291 +0.07(+1.16%)
Mar 25, 2021 6.006 6.037 5.917 6.022 58,161 +0.01(+0.13%)
Mar 24, 2021 6.045 6.153 6.014 6.014 102,594 -0.02(-0.38%)
Mar 23, 2021 6.200 6.215 6.022 6.037 105,398 -0.17(-2.75%)
Mar 22, 2021 6.215 6.231 6.200 6.208 168,691 +0.00(+0.00%)
Mar 19, 2021 6.200 6.270 6.175 6.208 104,132 +0.02(+0.25%)
Mar 18, 2021 6.270 6.301 6.192 6.192 44,016 -0.08(-1.30%)
Mar 17, 2021 6.188 6.316 6.169 6.273 84,441 +0.08(+1.31%)
Mar 16, 2021 6.200 6.215 6.153 6.192 77,985 -0.02(-0.25%)
Mar 15, 2021 6.177 6.208 6.138 6.208 113,915 +0.03(+0.50%)
Mar 12, 2021 6.231 6.231 6.146 6.177 162,972 +0.03(+0.43%)
Mar 11, 2021 6.173 6.234 6.143 6.150 268,249 +0.04(+0.63%)
Mar 10, 2021 6.043 6.127 6.042 6.112 87,323 +0.10(+1.72%)
Mar 09, 2021 5.990 6.043 5.982 6.009 107,015 +0.09(+1.49%)
Mar 08, 2021 5.928 6.043 5.921 5.921 209,168 +0.00(+0.00%)
Mar 05, 2021 5.898 5.922 5.752 5.921 49,807 +0.06(+1.04%)
Mar 04, 2021 5.890 5.944 5.749 5.860 65,396 -0.05(-0.78%)
Mar 03, 2021 5.821 5.951 5.821 5.905 54,999 +0.05(+0.92%)
Mar 02, 2021 5.890 5.894 5.852 5.852 92,764 -0.05(-0.78%)
Mar 01, 2021 5.852 5.905 5.844 5.898 400,399 +0.09(+1.58%)
Feb 26, 2021 5.852 5.913 5.722 5.806 69,939 -0.02(-0.39%)
Feb 25, 2021 5.997 5.997 5.814 5.829 85,162 -0.16(-2.68%)
Feb 24, 2021 5.875 6.005 5.852 5.990 65,289 +0.09(+1.56%)
Feb 23, 2021 5.898 5.921 5.798 5.898 68,508 -0.03(-0.52%)
Feb 22, 2021 5.905 5.974 5.867 5.928 157,957 +0.03(+0.52%)
Feb 19, 2021 5.844 5.913 5.844 5.898 93,731 +0.07(+1.18%)
Feb 18, 2021 5.829 5.844 5.798 5.829 53,840 -0.06(-1.04%)
Feb 17, 2021 5.905 5.936 5.875 5.890 83,947 -0.03(-0.52%)
Feb 16, 2021 5.909 5.997 5.883 5.921 91,345 -0.02(-0.26%)
Feb 12, 2021 5.913 5.951 5.852 5.936 66,017 +0.02(+0.39%)
Feb 11, 2021 5.944 5.959 5.890 5.913 65,987 -0.02(-0.26%)
Feb 10, 2021 5.967 6.001 5.905 5.928 91,465 -0.01(-0.13%)
Feb 09, 2021 5.951 5.959 5.925 5.936 163,395 -0.02(-0.39%)
Feb 08, 2021 5.890 6.005 5.890 5.959 109,974 +0.08(+1.43%)
Feb 05, 2021 5.890 5.928 5.852 5.875 65,363 +0.04(+0.66%)
Feb 04, 2021 5.837 5.875 5.814 5.837 186,175 +0.03(+0.53%)
Feb 03, 2021 5.775 5.806 5.760 5.806 94,039 +0.02(+0.40%)
Feb 02, 2021 5.752 5.821 5.750 5.783 176,723 +0.03(+0.53%)
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.