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 (%)
Aug 31, 2023 7.700 7.728 7.662 7.709 22,652 +0.01(+0.12%)
Aug 30, 2023 7.681 7.719 7.681 7.700 26,324 +0.05(+0.62%)
Aug 29, 2023 7.614 7.690 7.604 7.652 26,229 +0.05(+0.63%)
Aug 28, 2023 7.557 7.624 7.557 7.604 14,864 +0.06(+0.75%)
Aug 25, 2023 7.576 7.585 7.519 7.547 6,380 -0.01(-0.13%)
Aug 24, 2023 7.614 7.643 7.557 7.557 9,128 -0.06(-0.81%)
Aug 23, 2023 7.624 7.662 7.604 7.619 23,189 -0.01(-0.19%)
Aug 22, 2023 7.633 7.633 7.595 7.633 5,137 +0.02(+0.25%)
Aug 21, 2023 7.652 7.652 7.566 7.614 10,453 +0.00(+0.00%)
Aug 18, 2023 7.543 7.630 7.543 7.614 9,839 +0.03(+0.44%)
Aug 17, 2023 7.614 7.633 7.557 7.581 40,738 -0.00(-0.06%)
Aug 16, 2023 7.662 7.662 7.585 7.585 10,486 -0.04(-0.50%)
Aug 15, 2023 7.633 7.690 7.576 7.624 15,588 -0.11(-1.48%)
Aug 14, 2023 7.728 7.757 7.728 7.738 7,972 -0.03(-0.37%)
Aug 11, 2023 7.606 7.766 7.606 7.766 33,357 +0.09(+1.12%)
Aug 10, 2023 7.728 7.823 7.681 7.681 11,000 -0.09(-1.10%)
Aug 09, 2023 7.757 7.814 7.719 7.766 23,200 +0.01(+0.12%)
Aug 08, 2023 7.766 7.766 7.662 7.757 37,785 -0.05(-0.61%)
Aug 07, 2023 7.795 7.833 7.776 7.804 15,208 +0.01(+0.12%)
Aug 04, 2023 7.833 7.861 7.785 7.795 10,684 -0.02(-0.24%)
Aug 03, 2023 7.576 7.831 7.576 7.814 49,309 -0.01(-0.12%)
Aug 02, 2023 7.908 7.908 7.814 7.823 9,592 -0.18(-2.26%)
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.