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

Sprott Focus Trust, Inc. (NQ: FUND )

7.901 +0.000 (+0.01%)
Streaming Delayed Price Updated: 1:26 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 (%)
Jan 31, 2022 7.003 7.089 109,907 +0.03(+0.49%)
Jan 28, 2022 7.011 7.068 6.890 7.055 44,886 +0.03(+0.49%)
Jan 27, 2022 7.193 7.228 6.994 7.020 55,272 -0.06(-0.86%)
Jan 26, 2022 7.089 7.254 7.037 7.081 61,201 +0.00(+0.00%)
Jan 25, 2022 7.046 7.146 6.942 7.081 35,070 -0.03(-0.49%)
Jan 24, 2022 6.994 7.124 6.847 7.115 116,629 +0.05(+0.73%)
Jan 21, 2022 7.366 7.366 7.063 7.063 37,561 -0.35(-4.67%)
Jan 20, 2022 7.557 7.591 7.401 7.410 66,491 -0.10(-1.38%)
Jan 19, 2022 7.548 7.562 7.496 7.513 46,872 -0.01(-0.12%)
Jan 18, 2022 7.565 7.574 7.511 7.522 77,473 -0.05(-0.69%)
Jan 14, 2022 7.574 0 -0.03(-0.46%)
Jan 13, 2022 7.583 7.669 7.583 7.609 65,852 +0.01(+0.17%)
Jan 12, 2022 7.635 7.635 7.583 7.596 33,012 +0.02(+0.29%)
Jan 11, 2022 7.565 7.578 7.548 7.574 62,485 +0.03(+0.46%)
Jan 10, 2022 7.513 7.539 7.479 7.539 55,511 +0.01(+0.11%)
Jan 07, 2022 7.522 7.548 7.522 7.531 29,646 -0.02(-0.23%)
Jan 06, 2022 7.583 7.583 7.487 7.548 25,837 +0.01(+0.11%)
Jan 05, 2022 7.609 7.635 7.539 7.539 47,448 -0.07(-0.91%)
Jan 04, 2022 7.522 7.609 7.522 7.609 53,069 +0.10(+1.38%)
Jan 03, 2022 7.496 7.505 7.453 7.505 41,893 +0.06(+0.81%)
Dec 31, 2021 7.453 7.453 7.401 7.444 39,114 +0.02(+0.23%)
Dec 30, 2021 7.470 7.487 7.418 7.427 45,598 -0.02(-0.23%)
Dec 29, 2021 7.444 7.498 7.444 7.444 125,349 +0.00(+0.00%)
Dec 28, 2021 7.487 7.487 7.444 7.444 92,124 +0.03(+0.35%)
Dec 27, 2021 7.479 7.479 7.418 7.418 35,561 +0.01(+0.12%)
Dec 23, 2021 7.323 7.436 7.297 7.410 52,065 +0.16(+2.15%)
Dec 22, 2021 7.254 7.301 7.228 7.254 51,852 +0.07(+1.02%)
Dec 21, 2021 7.063 7.271 7.063 7.180 67,067 +0.14(+2.03%)
Dec 20, 2021 7.089 7.089 6.968 7.037 56,991 -0.13(-1.81%)
Dec 17, 2021 7.150 7.202 7.141 7.167 31,647 +0.03(+0.36%)
Dec 16, 2021 7.167 7.255 7.098 7.141 48,633 -0.02(-0.24%)
Dec 15, 2021 7.098 7.176 6.994 7.159 41,619 +0.08(+1.10%)
Dec 14, 2021 7.046 7.150 6.960 7.081 52,340 -0.07(-0.97%)
Dec 13, 2021 7.271 7.280 7.150 7.150 45,280 -0.15(-2.02%)
Dec 10, 2021 7.306 7.366 7.262 7.297 66,931 -0.01(-0.11%)
Dec 09, 2021 7.355 7.367 7.264 7.305 113,167 -0.06(-0.78%)
Dec 08, 2021 7.244 7.371 7.244 7.363 38,955 +0.11(+1.48%)
Dec 07, 2021 7.206 7.305 7.181 7.256 48,975 +0.16(+2.21%)
Dec 06, 2021 7.016 7.165 7.007 7.099 98,939 +0.13(+1.90%)
Dec 03, 2021 7.082 7.132 6.925 6.967 76,507 -0.08(-1.17%)
Dec 02, 2021 6.950 7.049 6.950 7.049 54,279 +0.10(+1.38%)
Dec 01, 2021 7.090 7.218 6.953 6.953 80,150 -0.14(-1.94%)
Nov 30, 2021 7.247 7.262 7.060 7.090 65,214 -0.18(-2.50%)
Nov 29, 2021 7.396 7.396 7.239 7.272 98,758 -0.17(-2.33%)
Nov 26, 2021 7.214 7.445 7.107 7.445 51,708 +0.08(+1.12%)
Nov 24, 2021 7.305 7.367 7.270 7.363 20,786 +0.02(+0.22%)
Nov 23, 2021 7.346 7.355 7.297 7.346 64,404 -0.01(-0.11%)
Nov 22, 2021 7.388 7.485 7.355 7.355 100,972 -0.03(-0.45%)
Nov 19, 2021 7.421 7.478 7.099 7.388 65,361 -0.07(-1.00%)
Nov 18, 2021 7.544 7.462 7.458 7.462 36,357 -0.03(-0.44%)
Nov 17, 2021 7.553 7.569 7.478 7.495 38,496 -0.06(-0.77%)
Nov 16, 2021 7.569 7.602 7.553 7.553 30,169 -0.02(-0.22%)
Nov 15, 2021 7.577 7.594 7.560 7.569 40,073 +0.02(+0.22%)
Nov 12, 2021 7.528 7.577 7.528 7.553 62,465 +0.05(+0.66%)
Nov 11, 2021 7.470 7.516 7.470 7.503 66,388 +0.04(+0.55%)
Nov 10, 2021 7.594 7.462 173,366 -0.13(-1.74%)
Nov 09, 2021 7.577 7.848 7.549 7.594 48,562 +0.02(+0.33%)
Nov 08, 2021 7.553 7.581 7.536 7.569 41,523 +0.02(+0.22%)
Nov 05, 2021 7.495 7.553 7.474 7.553 50,693 +0.12(+1.55%)
Nov 04, 2021 7.404 7.462 7.404 7.437 43,752 +0.08(+1.12%)
Nov 03, 2021 7.338 7.387 7.297 7.355 69,878 +0.02(+0.34%)
Nov 02, 2021 7.297 7.396 7.297 7.330 243,021 +0.06(+0.79%)
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.