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

Sprott Focus Trust, Inc. (NQ: FUND )

7.951 +0.066 (+0.83%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 20, 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, 2022 7.967 7.993 7.967 7.975 22,524 +0.00(+0.00%)
Mar 30, 2022 8.002 8.040 7.974 7.975 29,186 -0.04(-0.44%)
Mar 29, 2022 7.923 8.011 7.870 8.011 90,899 +0.10(+1.22%)
Mar 28, 2022 7.923 7.984 7.905 7.914 49,204 -0.04(-0.55%)
Mar 25, 2022 7.940 7.975 7.940 7.958 32,107 +0.02(+0.28%)
Mar 24, 2022 7.914 7.940 7.905 7.936 39,176 +0.04(+0.50%)
Mar 23, 2022 7.870 7.923 7.844 7.896 53,988 +0.03(+0.34%)
Mar 22, 2022 7.861 7.905 7.844 7.870 78,942 +0.04(+0.45%)
Mar 21, 2022 7.826 7.838 7.808 7.835 76,246 +0.04(+0.56%)
Mar 18, 2022 7.685 7.800 7.685 7.791 52,373 +0.10(+1.26%)
Mar 17, 2022 7.668 7.729 7.633 7.694 59,081 +0.10(+1.27%)
Mar 16, 2022 7.553 7.602 7.536 7.597 77,553 +0.11(+1.53%)
Mar 15, 2022 7.378 7.518 7.378 7.483 34,262 +0.09(+1.19%)
Mar 14, 2022 7.492 7.509 7.378 7.395 24,961 -0.10(-1.29%)
Mar 11, 2022 7.545 7.624 7.492 7.492 35,166 -0.05(-0.63%)
Mar 10, 2022 7.462 7.552 7.462 7.539 59,812 +0.03(+0.35%)
Mar 09, 2022 7.462 7.600 7.462 7.513 136,800 +0.08(+1.05%)
Mar 08, 2022 7.496 7.557 7.416 7.436 55,327 +0.01(+0.12%)
Mar 07, 2022 7.496 7.561 7.410 7.427 79,849 -0.08(-1.04%)
Mar 04, 2022 7.531 7.535 7.453 7.505 60,226 -0.03(-0.34%)
Mar 03, 2022 7.557 7.609 7.470 7.531 32,506 +0.01(+0.12%)
Mar 02, 2022 7.392 7.531 7.392 7.522 23,790 +0.16(+2.12%)
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.