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

Sprott Focus Trust, Inc. (NQ: FUND )

7.910 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 13, 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 (%)
May 28, 2021 6.893 6.893 6.845 6.853 31,275 -0.02(-0.35%)
May 27, 2021 6.812 6.901 6.780 6.877 39,804 +0.10(+1.42%)
May 26, 2021 6.796 6.837 6.780 6.780 64,049 +0.00(+0.00%)
May 25, 2021 6.837 6.869 6.780 6.780 106,296 -0.07(-1.05%)
May 24, 2021 6.821 6.861 6.812 6.853 31,405 +0.04(+0.59%)
May 21, 2021 6.826 6.837 6.796 6.813 52,732 +0.04(+0.59%)
May 20, 2021 6.732 6.780 6.732 6.772 53,155 +0.05(+0.72%)
May 19, 2021 6.740 6.748 6.692 6.724 59,385 -0.08(-1.18%)
May 18, 2021 6.853 6.869 6.804 6.804 28,987 +0.00(+0.00%)
May 17, 2021 6.740 6.804 6.740 6.804 31,158 +0.07(+1.07%)
May 14, 2021 6.660 6.764 6.660 6.732 80,738 +0.07(+1.08%)
May 13, 2021 6.532 6.660 6.532 6.660 59,637 +0.10(+1.47%)
May 12, 2021 6.740 6.748 6.556 6.564 50,187 -0.17(-2.50%)
May 11, 2021 6.724 6.796 6.668 6.732 71,615 -0.08(-1.18%)
May 10, 2021 6.829 6.933 6.804 6.812 69,309 -0.04(-0.59%)
May 07, 2021 6.780 6.857 6.780 6.853 12,563 +0.11(+1.67%)
May 06, 2021 6.636 6.780 6.620 6.740 149,090 +0.11(+1.58%)
May 05, 2021 6.580 6.636 6.580 6.635 175,232 +0.06(+0.84%)
May 04, 2021 6.596 6.596 6.548 6.580 20,357 +0.00(+0.00%)
May 03, 2021 6.556 6.604 6.524 6.580 58,690 +0.04(+0.61%)
Apr 30, 2021 6.564 6.572 6.524 6.540 47,855 -0.04(-0.61%)
Apr 29, 2021 6.564 6.596 6.556 6.580 59,565 +0.02(+0.37%)
Apr 28, 2021 6.516 6.564 6.516 6.556 25,757 +0.02(+0.37%)
Apr 27, 2021 6.500 6.556 6.500 6.532 53,712 +0.00(+0.00%)
Apr 26, 2021 6.556 6.572 6.532 6.532 57,818 -0.02(-0.25%)
Apr 23, 2021 6.508 6.556 6.508 6.548 33,274 +0.05(+0.74%)
Apr 22, 2021 6.572 6.572 6.484 6.500 41,400 -0.05(-0.80%)
Apr 21, 2021 6.535 6.571 6.484 6.552 37,550 +0.09(+1.43%)
Apr 20, 2021 6.551 6.555 6.411 6.459 58,746 -0.10(-1.47%)
Apr 19, 2021 6.596 6.596 6.548 6.556 50,993 -0.02(-0.24%)
Apr 16, 2021 6.572 6.580 6.548 6.572 37,013 +0.03(+0.49%)
Apr 15, 2021 6.532 6.604 6.516 6.540 66,672 +0.00(+0.00%)
Apr 14, 2021 6.484 6.620 6.484 6.540 181,216 +0.05(+0.74%)
Apr 13, 2021 6.435 6.532 6.379 6.492 73,273 +0.02(+0.25%)
Apr 12, 2021 6.379 6.500 6.379 6.475 88,658 -0.01(-0.12%)
Apr 09, 2021 6.459 6.484 6.451 6.484 7,352 +0.04(+0.62%)
Apr 08, 2021 6.459 6.484 6.443 6.443 25,474 +0.03(+0.50%)
Apr 07, 2021 6.443 6.469 6.403 6.411 72,723 -0.03(-0.50%)
Apr 06, 2021 6.395 6.475 6.395 6.443 46,161 -0.01(-0.12%)
Apr 05, 2021 6.484 6.557 6.387 6.451 81,490 +0.06(+1.00%)
Apr 01, 2021 6.259 6.435 6.259 6.387 57,077 +0.13(+2.05%)
Mar 31, 2021 6.259 6.283 6.235 6.259 37,868 +0.01(+0.13%)
Mar 30, 2021 6.283 6.315 6.251 6.251 53,828 -0.03(-0.51%)
Mar 29, 2021 6.307 6.333 6.267 6.283 37,919 -0.02(-0.38%)
Mar 26, 2021 6.267 6.315 6.259 6.307 36,016 +0.07(+1.16%)
Mar 25, 2021 6.219 6.251 6.126 6.235 56,172 +0.01(+0.13%)
Mar 24, 2021 6.259 6.371 6.227 6.227 99,085 -0.02(-0.39%)
Mar 23, 2021 6.419 6.435 6.235 6.251 101,794 -0.18(-2.75%)
Mar 22, 2021 6.435 6.452 6.419 6.427 162,923 +0.00(+0.00%)
Mar 19, 2021 6.419 6.492 6.394 6.427 100,571 +0.02(+0.25%)
Mar 18, 2021 6.492 6.524 6.411 6.411 42,511 -0.08(-1.30%)
Mar 17, 2021 6.407 6.540 6.387 6.496 81,553 +0.08(+1.31%)
Mar 16, 2021 6.419 6.435 6.371 6.411 75,318 -0.02(-0.25%)
Mar 15, 2021 6.395 6.427 6.355 6.427 110,020 +0.03(+0.50%)
Mar 12, 2021 6.451 6.451 6.363 6.395 157,400 +0.03(+0.43%)
Mar 11, 2021 6.391 6.455 6.360 6.368 259,090 +0.04(+0.63%)
Mar 10, 2021 6.257 6.344 6.256 6.328 84,341 +0.11(+1.72%)
Mar 09, 2021 6.201 6.257 6.193 6.221 103,361 +0.09(+1.49%)
Mar 08, 2021 6.138 6.257 6.130 6.130 202,026 +0.00(+0.00%)
Mar 05, 2021 6.106 6.131 5.956 6.130 48,106 +0.06(+1.04%)
Mar 04, 2021 6.098 6.154 5.952 6.067 63,163 -0.05(-0.78%)
Mar 03, 2021 6.027 6.162 6.027 6.114 53,121 +0.06(+0.92%)
Mar 02, 2021 6.098 6.102 6.059 6.059 89,596 -0.05(-0.78%)
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.