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 (%)
Nov 30, 2022 7.490 7.690 7.490 7.627 31,142 +0.12(+1.57%)
Nov 29, 2022 7.546 7.563 7.428 7.509 21,562 +0.01(+0.12%)
Nov 28, 2022 7.636 7.636 7.418 7.499 44,494 -0.07(-0.96%)
Nov 25, 2022 7.627 7.627 7.550 7.572 7,004 -0.03(-0.36%)
Nov 23, 2022 7.599 7.627 7.509 7.599 27,959 +0.02(+0.24%)
Nov 22, 2022 7.607 7.607 7.499 7.581 13,282 +0.18(+2.39%)
Nov 21, 2022 7.318 7.404 7.227 7.404 31,689 +0.08(+1.06%)
Nov 18, 2022 7.322 7.327 7.263 7.327 24,473 +0.10(+1.38%)
Nov 17, 2022 7.145 7.354 7.127 7.227 50,251 -0.05(-0.62%)
Nov 16, 2022 7.372 7.372 7.271 7.272 37,019 -0.15(-1.96%)
Nov 15, 2022 7.499 7.527 7.399 7.418 10,399 +0.04(+0.49%)
Nov 14, 2022 7.381 7.499 7.354 7.381 15,783 +0.00(+0.00%)
Nov 11, 2022 7.381 7.445 7.322 7.381 20,681 +0.06(+0.87%)
Nov 10, 2022 7.272 7.327 7.245 7.318 52,483 +0.30(+4.27%)
Nov 09, 2022 7.090 7.136 7.000 7.018 76,024 -0.17(-2.40%)
Nov 08, 2022 7.163 7.295 7.163 7.190 16,162 +0.02(+0.25%)
Nov 07, 2022 7.063 7.172 6.963 7.172 57,010 +0.08(+1.15%)
Nov 04, 2022 7.100 7.109 6.972 7.090 26,000 +0.20(+2.90%)
Nov 03, 2022 6.936 7.018 6.832 6.890 24,298 -0.09(-1.30%)
Nov 02, 2022 7.154 6.963 6.981 21,441 -0.15(-2.17%)
Nov 01, 2022 7.136 7.136 7.054 7.136 24,287 +0.07(+1.03%)
Oct 31, 2022 7.136 7.145 6.954 7.063 12,449 -0.05(-0.64%)
Oct 28, 2022 7.000 7.118 7.000 7.109 19,143 +0.12(+1.69%)
Oct 27, 2022 7.072 7.072 6.963 6.990 10,887 -0.04(-0.52%)
Oct 26, 2022 6.981 7.045 6.913 7.027 81,491 +0.08(+1.18%)
Oct 25, 2022 6.900 6.945 6.882 6.945 56,657 +0.07(+1.06%)
Oct 24, 2022 6.763 6.890 6.670 6.872 30,680 +0.11(+1.68%)
Oct 21, 2022 6.572 6.763 6.572 6.759 13,173 +0.19(+2.84%)
Oct 20, 2022 6.618 6.627 6.572 6.572 10,711 +0.04(+0.56%)
Oct 19, 2022 6.636 6.645 6.472 6.536 10,127 -0.09(-1.37%)
Oct 18, 2022 6.718 6.718 6.590 6.627 25,416 +0.04(+0.55%)
Oct 17, 2022 6.527 6.599 6.472 6.590 21,695 +0.19(+2.98%)
Oct 14, 2022 6.627 6.627 6.363 6.400 17,790 -0.11(-1.68%)
Oct 13, 2022 6.272 6.572 6.191 6.509 14,527 +0.12(+1.85%)
Oct 12, 2022 6.445 6.445 6.363 6.390 33,774 -0.05(-0.71%)
Oct 11, 2022 6.427 6.500 6.363 6.436 32,138 +0.00(+0.00%)
Oct 10, 2022 6.354 6.436 6.345 6.436 32,325 -0.02(-0.28%)
Oct 07, 2022 6.472 6.472 6.354 6.454 25,882 -0.09(-1.39%)
Oct 06, 2022 6.536 6.590 6.490 6.545 47,600 -0.09(-1.37%)
Oct 05, 2022 6.654 6.654 6.563 6.636 20,876 -0.05(-0.82%)
Oct 04, 2022 6.645 6.709 6.509 6.690 60,968 +0.27(+4.25%)
Oct 03, 2022 6.354 6.418 6.345 6.418 35,490 +0.16(+2.62%)
Sep 30, 2022 6.145 6.318 6.145 6.254 13,067 +0.08(+1.33%)
Sep 29, 2022 6.245 6.281 6.136 6.172 53,407 -0.21(-3.28%)
Sep 28, 2022 6.318 6.400 6.254 6.381 50,768 +0.17(+2.78%)
Sep 27, 2022 6.336 6.372 6.163 6.209 53,952 -0.07(-1.16%)
Sep 26, 2022 6.354 6.400 6.272 6.281 30,551 -0.08(-1.29%)
Sep 23, 2022 6.390 6.827 6.363 6.363 56,235 -0.23(-3.45%)
Sep 22, 2022 6.745 6.745 6.572 6.590 19,332 -0.24(-3.46%)
Sep 21, 2022 6.818 6.841 6.645 6.827 40,392 +0.06(+0.94%)
Sep 20, 2022 6.800 6.845 6.720 6.763 42,875 -0.12(-1.72%)
Sep 19, 2022 6.809 6.945 6.800 6.881 28,199 +0.00(+0.00%)
Sep 16, 2022 6.881 6.900 6.800 6.881 56,401 -0.04(-0.55%)
Sep 15, 2022 7.009 7.163 6.918 6.919 31,473 -0.13(-1.78%)
Sep 14, 2022 7.127 7.127 6.936 7.045 61,255 +0.06(+0.91%)
Sep 13, 2022 7.199 7.204 6.977 6.981 36,383 -0.34(-4.60%)
Sep 12, 2022 7.199 7.358 7.199 7.318 32,265 +0.14(+1.90%)
Sep 09, 2022 7.199 7.227 7.172 7.181 41,981 +0.14(+1.98%)
Sep 08, 2022 6.961 7.185 6.953 7.042 61,127 +0.07(+1.03%)
Sep 07, 2022 6.818 6.997 6.810 6.970 40,507 +0.11(+1.56%)
Sep 06, 2022 6.970 6.979 6.827 6.863 28,850 -0.08(-1.16%)
Sep 02, 2022 6.881 7.027 6.872 6.944 29,306 +0.13(+1.83%)
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.