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 (%)
Jun 30, 2021 6.862 6.936 6.862 6.915 32,157 +0.05(+0.77%)
Jun 29, 2021 6.806 6.887 6.806 6.862 45,102 +0.03(+0.48%)
Jun 28, 2021 6.952 6.952 6.830 6.830 27,185 -0.11(-1.64%)
Jun 25, 2021 6.911 6.968 6.911 6.944 32,115 +0.02(+0.35%)
Jun 24, 2021 6.846 6.919 6.846 6.919 14,911 +0.02(+0.35%)
Jun 23, 2021 6.895 6.901 6.862 6.895 34,237 +0.07(+0.95%)
Jun 22, 2021 6.781 6.838 6.781 6.830 19,461 +0.00(+0.00%)
Jun 21, 2021 6.757 6.830 6.749 6.830 67,696 +0.06(+0.84%)
Jun 18, 2021 6.830 6.830 6.716 6.773 27,886 -0.11(-1.65%)
Jun 17, 2021 6.993 7.066 6.838 6.887 51,471 -0.17(-2.42%)
Jun 16, 2021 7.131 7.131 7.049 7.058 58,817 -0.10(-1.36%)
Jun 15, 2021 7.204 7.245 7.098 7.155 48,269 -0.02(-0.34%)
Jun 14, 2021 7.285 7.285 7.115 7.180 59,088 -0.08(-1.12%)
Jun 11, 2021 7.212 7.464 7.204 7.261 138,284 +0.09(+1.20%)
Jun 10, 2021 7.167 7.215 7.143 7.175 28,993 +0.04(+0.56%)
Jun 09, 2021 7.135 7.159 7.070 7.135 57,294 +0.02(+0.23%)
Jun 08, 2021 7.102 7.119 7.066 7.119 30,817 +0.06(+0.91%)
Jun 07, 2021 7.030 7.102 6.974 7.054 71,323 +0.03(+0.46%)
Jun 04, 2021 7.022 7.054 6.974 7.022 17,925 +0.01(+0.11%)
Jun 03, 2021 7.014 7.038 6.974 7.014 84,971 +0.00(+0.00%)
Jun 02, 2021 6.982 7.086 6.930 7.014 47,849 +0.06(+0.81%)
Jun 01, 2021 6.902 6.958 6.898 6.958 46,138 +0.10(+1.52%)
May 28, 2021 6.894 6.894 6.846 6.854 31,270 -0.02(-0.35%)
May 27, 2021 6.814 6.902 6.781 6.878 39,798 +0.10(+1.42%)
May 26, 2021 6.797 6.838 6.781 6.781 64,039 +0.00(+0.00%)
May 25, 2021 6.838 6.870 6.781 6.781 106,280 -0.07(-1.05%)
May 24, 2021 6.822 6.862 6.814 6.854 31,400 +0.04(+0.59%)
May 21, 2021 6.827 6.838 6.797 6.814 52,724 +0.04(+0.59%)
May 20, 2021 6.733 6.781 6.733 6.773 53,147 +0.05(+0.72%)
May 19, 2021 6.741 6.749 6.693 6.725 59,376 -0.08(-1.18%)
May 18, 2021 6.854 6.870 6.806 6.806 28,983 +0.00(+0.00%)
May 17, 2021 6.741 6.806 6.741 6.806 31,153 +0.07(+1.07%)
May 14, 2021 6.661 6.765 6.661 6.733 80,726 +0.07(+1.08%)
May 13, 2021 6.533 6.661 6.533 6.661 59,628 +0.10(+1.47%)
May 12, 2021 6.741 6.749 6.557 6.565 50,179 -0.17(-2.50%)
May 11, 2021 6.725 6.797 6.669 6.733 71,604 -0.08(-1.18%)
May 10, 2021 6.830 6.934 6.806 6.814 69,298 -0.04(-0.59%)
May 07, 2021 6.781 6.858 6.781 6.854 12,561 +0.11(+1.67%)
May 06, 2021 6.637 6.781 6.621 6.741 149,067 +0.11(+1.58%)
May 05, 2021 6.581 6.637 6.581 6.636 175,205 +0.06(+0.84%)
May 04, 2021 6.597 6.597 6.549 6.581 20,354 +0.00(+0.00%)
May 03, 2021 6.557 6.605 6.525 6.581 58,681 +0.04(+0.61%)
Apr 30, 2021 6.565 6.573 6.525 6.541 47,848 -0.04(-0.61%)
Apr 29, 2021 6.565 6.597 6.557 6.581 59,556 +0.02(+0.37%)
Apr 28, 2021 6.517 6.565 6.517 6.557 25,753 +0.02(+0.37%)
Apr 27, 2021 6.501 6.557 6.501 6.533 53,704 +0.00(+0.00%)
Apr 26, 2021 6.557 6.573 6.533 6.533 57,809 -0.02(-0.25%)
Apr 23, 2021 6.509 6.557 6.509 6.549 33,269 +0.05(+0.74%)
Apr 22, 2021 6.573 6.573 6.484 6.501 41,393 -0.05(-0.80%)
Apr 21, 2021 6.537 6.572 6.484 6.553 37,544 +0.09(+1.43%)
Apr 20, 2021 6.552 6.556 6.412 6.460 58,737 -0.10(-1.47%)
Apr 19, 2021 6.597 6.597 6.549 6.557 50,985 -0.02(-0.24%)
Apr 16, 2021 6.573 6.581 6.549 6.573 37,007 +0.03(+0.49%)
Apr 15, 2021 6.533 6.605 6.517 6.541 66,662 +0.00(+0.00%)
Apr 14, 2021 6.484 6.621 6.484 6.541 181,189 +0.05(+0.74%)
Apr 13, 2021 6.436 6.533 6.380 6.493 73,262 +0.02(+0.25%)
Apr 12, 2021 6.380 6.501 6.380 6.476 88,645 -0.01(-0.12%)
Apr 09, 2021 6.460 6.484 6.452 6.484 7,351 +0.04(+0.62%)
Apr 08, 2021 6.460 6.484 6.444 6.444 25,470 +0.03(+0.50%)
Apr 07, 2021 6.444 6.470 6.404 6.412 72,711 -0.03(-0.50%)
Apr 06, 2021 6.396 6.476 6.396 6.444 46,154 -0.01(-0.12%)
Apr 05, 2021 6.484 6.558 6.388 6.452 81,477 +0.06(+1.00%)
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.