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

Sprott Focus Trust, Inc. (NQ: FUND )

7.900 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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%)
Aug 01, 2023 8.014 8.014 7.957 8.004 5,668 -0.01(-0.12%)
Jul 31, 2023 7.976 8.061 7.935 8.014 18,318 +0.06(+0.72%)
Jul 28, 2023 7.947 7.976 7.919 7.957 13,148 +0.08(+0.97%)
Jul 27, 2023 7.947 7.976 7.880 7.880 19,149 -0.08(-0.96%)
Jul 26, 2023 7.928 7.957 7.900 7.957 15,022 +0.02(+0.24%)
Jul 25, 2023 7.871 7.938 7.871 7.938 21,325 +0.07(+0.85%)
Jul 24, 2023 7.833 7.892 7.833 7.871 27,519 +0.03(+0.36%)
Jul 21, 2023 7.885 7.885 7.814 7.842 12,976 -0.03(-0.36%)
Jul 20, 2023 7.871 7.890 7.842 7.871 29,471 -0.02(-0.24%)
Jul 19, 2023 7.871 7.904 7.804 7.890 20,680 +0.03(+0.36%)
Jul 18, 2023 7.776 7.871 7.652 7.861 34,372 +0.10(+1.23%)
Jul 17, 2023 7.766 7.795 7.766 7.766 20,420 +0.01(+0.12%)
Jul 14, 2023 7.833 7.833 7.700 7.757 26,823 -0.05(-0.61%)
Jul 13, 2023 7.757 7.823 7.728 7.804 22,644 +0.05(+0.68%)
Jul 12, 2023 7.728 7.776 7.690 7.752 15,902 +0.12(+1.56%)
Jul 11, 2023 7.576 7.633 7.566 7.633 35,113 +0.09(+1.13%)
Jul 10, 2023 7.490 7.566 7.490 7.547 12,778 +0.06(+0.76%)
Jul 07, 2023 7.386 7.671 7.381 7.490 23,679 +0.06(+0.79%)
Jul 06, 2023 7.414 7.476 7.395 7.431 27,320 -0.18(-2.40%)
Jul 05, 2023 7.604 7.619 7.557 7.614 19,968 +0.02(+0.25%)
Jul 03, 2023 7.538 7.662 7.538 7.595 10,371 +0.03(+0.38%)
Jun 30, 2023 7.614 7.614 7.543 7.566 11,487 +0.05(+0.63%)
Jun 29, 2023 7.387 7.519 7.376 7.519 20,582 +0.11(+1.54%)
Jun 28, 2023 7.490 7.490 7.395 7.405 25,354 -0.06(-0.77%)
Jun 27, 2023 7.424 7.462 7.409 7.462 48,507 +0.07(+0.90%)
Jun 26, 2023 7.328 7.405 7.328 7.395 20,152 +0.06(+0.78%)
Jun 23, 2023 7.338 7.395 7.305 7.338 20,547 -0.05(-0.64%)
Jun 22, 2023 7.452 7.462 7.357 7.386 35,796 -0.08(-1.02%)
Jun 21, 2023 7.357 7.486 7.357 7.462 14,840 -0.06(-0.76%)
Jun 20, 2023 7.395 7.519 7.395 7.519 64,564 -0.02(-0.25%)
Jun 16, 2023 7.557 7.566 7.500 7.538 34,432 +0.00(+0.00%)
Jun 15, 2023 7.490 7.547 7.471 7.538 16,101 +0.04(+0.57%)
Jun 14, 2023 7.547 7.611 7.473 7.495 20,434 -0.05(-0.69%)
Jun 13, 2023 7.490 7.585 7.490 7.547 18,113 +0.12(+1.67%)
Jun 12, 2023 7.519 7.519 7.414 7.424 66,440 -0.10(-1.27%)
Jun 09, 2023 7.500 7.519 7.424 7.519 16,130 +0.04(+0.56%)
Jun 08, 2023 7.479 7.517 7.460 7.477 12,481 +0.01(+0.10%)
Jun 07, 2023 7.376 7.470 7.376 7.470 18,506 +0.10(+1.40%)
Jun 06, 2023 7.189 7.369 7.189 7.367 29,878 +0.18(+2.48%)
Jun 05, 2023 7.226 7.287 7.170 7.189 33,537 -0.07(-1.03%)
Jun 02, 2023 7.095 7.281 7.095 7.264 43,089 +0.22(+3.20%)
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.