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

Sprott Focus Trust, Inc. (NQ: FUND )

7.870 +0.110 (+1.42%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 9, 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 (%)
Jul 29, 2022 7.292 7.337 7.238 7.328 34,601 +0.06(+0.86%)
Jul 28, 2022 7.131 7.270 7.051 7.265 24,418 +0.13(+1.88%)
Jul 27, 2022 6.988 7.140 6.979 7.131 14,433 +0.20(+2.84%)
Jul 26, 2022 6.988 7.028 6.926 6.935 9,987 -0.10(-1.40%)
Jul 25, 2022 6.863 7.033 6.863 7.033 38,401 +0.07(+1.03%)
Jul 22, 2022 7.069 7.109 6.890 6.961 29,519 -0.05(-0.76%)
Jul 21, 2022 6.970 7.041 6.881 7.015 69,642 +0.04(+0.51%)
Jul 20, 2022 6.979 7.104 6.979 6.979 17,894 -0.01(-0.13%)
Jul 19, 2022 6.818 7.024 6.818 6.988 59,658 +0.15(+2.22%)
Jul 18, 2022 6.961 6.961 6.818 6.836 31,791 +0.02(+0.26%)
Jul 15, 2022 6.738 6.845 6.711 6.818 8,683 +0.12(+1.73%)
Jul 14, 2022 6.756 6.756 6.597 6.702 64,244 -0.14(-2.09%)
Jul 13, 2022 6.702 6.845 6.595 6.845 30,066 +0.16(+2.41%)
Jul 12, 2022 6.774 6.851 6.640 6.684 44,467 -0.09(-1.32%)
Jul 11, 2022 6.774 6.870 6.756 6.774 14,936 -0.05(-0.79%)
Jul 08, 2022 6.881 6.953 6.827 6.827 80,658 -0.08(-1.16%)
Jul 07, 2022 6.693 6.961 6.693 6.908 48,129 +0.23(+3.48%)
Jul 06, 2022 6.702 6.774 6.622 6.675 32,186 -0.11(-1.58%)
Jul 05, 2022 6.845 6.845 6.613 6.783 47,455 -0.10(-1.43%)
Jul 01, 2022 6.765 6.890 6.711 6.881 13,264 +0.13(+1.85%)
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%)
Jun 01, 2022 7.631 7.658 7.394 7.631 29,364 +0.00(+0.00%)
May 31, 2022 7.693 7.773 7.596 7.631 43,130 -0.04(-0.57%)
May 27, 2022 7.561 7.693 7.526 7.675 46,023 +0.13(+1.75%)
May 26, 2022 7.271 7.543 7.271 7.543 25,277 +0.11(+1.42%)
May 25, 2022 7.209 7.447 7.209 7.438 50,718 +0.23(+3.17%)
May 24, 2022 7.280 7.297 7.095 7.209 79,758 -0.10(-1.32%)
May 23, 2022 7.288 7.385 7.193 7.306 85,870 +0.04(+0.61%)
May 20, 2022 7.253 7.332 7.157 7.262 20,131 +0.00(+0.00%)
May 19, 2022 7.183 7.288 7.139 7.262 40,777 +0.05(+0.73%)
May 18, 2022 7.315 7.319 7.139 7.209 66,185 -0.15(-2.03%)
May 17, 2022 7.332 7.389 7.297 7.359 74,738 +0.13(+1.82%)
May 16, 2022 7.297 7.315 7.174 7.227 219,567 -0.05(-0.72%)
May 13, 2022 7.192 7.412 7.192 7.280 79,188 +0.03(+0.36%)
May 12, 2022 7.192 7.394 7.148 7.253 115,745 -0.05(-0.72%)
May 11, 2022 7.324 7.499 7.253 7.306 68,395 -0.04(-0.60%)
May 10, 2022 7.420 7.517 7.165 7.350 111,044 -0.02(-0.24%)
May 09, 2022 7.614 7.639 7.315 7.368 216,672 -0.31(-4.01%)
May 06, 2022 7.667 7.680 7.517 7.675 75,969 -0.01(-0.11%)
May 05, 2022 7.842 7.842 7.649 7.684 154,130 -0.14(-1.80%)
May 04, 2022 7.851 7.895 7.798 7.825 88,546 +0.04(+0.56%)
May 03, 2022 7.675 7.882 7.675 7.781 86,557 -0.03(-0.34%)
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.