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 (%)
Jun 30, 2022 6.747 6.792 6.662 6.756 100,494 -0.05(-0.79%)
Jun 29, 2022 6.935 6.935 6.774 6.810 37,486 -0.07(-1.04%)
Jun 28, 2022 7.042 7.048 6.881 6.881 26,413 -0.13(-1.91%)
Jun 27, 2022 7.024 7.024 6.953 7.015 28,774 +0.00(+0.00%)
Jun 24, 2022 6.845 7.015 6.792 7.015 35,683 +0.26(+3.84%)
Jun 23, 2022 6.729 6.792 6.658 6.756 57,796 +0.02(+0.27%)
Jun 22, 2022 6.675 6.747 6.658 6.738 40,993 +0.01(+0.13%)
Jun 21, 2022 6.738 6.854 6.702 6.729 93,778 +0.03(+0.40%)
Jun 17, 2022 6.693 6.842 6.631 6.702 65,446 -0.01(-0.13%)
Jun 16, 2022 6.729 6.935 6.667 6.711 151,236 -0.34(-4.82%)
Jun 15, 2022 7.122 7.131 6.917 7.051 69,572 +0.13(+1.81%)
Jun 14, 2022 7.194 7.194 6.908 6.926 73,143 -0.27(-3.73%)
Jun 13, 2022 7.453 7.453 7.024 7.194 74,293 -0.28(-3.71%)
Jun 10, 2022 7.676 7.685 7.417 7.471 70,089 -0.08(-1.08%)
Jun 09, 2022 7.623 7.676 7.491 7.552 85,800 -0.09(-1.15%)
Jun 08, 2022 7.754 7.775 7.631 7.640 33,361 -0.08(-1.02%)
Jun 07, 2022 7.658 7.728 7.649 7.719 21,797 +0.06(+0.80%)
Jun 06, 2022 7.649 7.696 7.623 7.658 20,920 +0.05(+0.69%)
Jun 03, 2022 7.684 7.684 7.570 7.605 22,368 -0.09(-1.14%)
Jun 02, 2022 7.702 7.702 7.429 7.693 39,154 +0.06(+0.81%)
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.