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

Sprott Focus Trust, Inc. (NQ: FUND )

7.660 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 7.965 7.992 7.965 7.974 22,527 +0.00(+0.00%)
Mar 30, 2022 8.001 8.039 7.972 7.974 29,190 -0.04(-0.44%)
Mar 29, 2022 7.921 8.009 7.869 8.009 90,913 +0.10(+1.22%)
Mar 28, 2022 7.921 7.983 7.904 7.913 49,212 -0.04(-0.55%)
Mar 25, 2022 7.939 7.974 7.939 7.957 32,112 +0.02(+0.28%)
Mar 24, 2022 7.913 7.939 7.904 7.935 39,182 +0.04(+0.50%)
Mar 23, 2022 7.869 7.921 7.842 7.895 53,996 +0.03(+0.34%)
Mar 22, 2022 7.860 7.904 7.842 7.869 78,954 +0.04(+0.45%)
Mar 21, 2022 7.825 7.837 7.807 7.834 76,257 +0.04(+0.56%)
Mar 18, 2022 7.684 7.798 7.684 7.790 52,381 +0.10(+1.26%)
Mar 17, 2022 7.667 7.728 7.631 7.693 59,090 +0.10(+1.27%)
Mar 16, 2022 7.552 7.601 7.535 7.596 77,565 +0.11(+1.53%)
Mar 15, 2022 7.376 7.517 7.376 7.482 34,267 +0.09(+1.19%)
Mar 14, 2022 7.491 7.508 7.376 7.394 24,965 -0.10(-1.29%)
Mar 11, 2022 7.543 7.623 7.491 7.491 35,172 -0.05(-0.63%)
Mar 10, 2022 7.460 7.551 7.460 7.538 59,821 +0.03(+0.35%)
Mar 09, 2022 7.460 7.599 7.460 7.512 136,821 +0.08(+1.05%)
Mar 08, 2022 7.495 7.556 7.415 7.434 55,336 +0.01(+0.12%)
Mar 07, 2022 7.495 7.560 7.408 7.426 79,861 -0.08(-1.04%)
Mar 04, 2022 7.530 7.534 7.452 7.504 60,235 -0.03(-0.34%)
Mar 03, 2022 7.556 7.607 7.469 7.530 32,511 +0.01(+0.12%)
Mar 02, 2022 7.391 7.530 7.391 7.521 23,793 +0.16(+2.12%)
Mar 01, 2022 7.530 7.530 7.323 7.365 64,667 -0.08(-1.05%)
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%)
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.