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 (%)
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.