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: 2:10 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 (%)
Jul 31, 2023 7.976 8.061 7.935 8.014 18,318 +0.06(+0.72%)
Jul 28, 2023 7.947 7.976 7.919 7.957 13,148 +0.08(+0.97%)
Jul 27, 2023 7.947 7.976 7.880 7.880 19,149 -0.08(-0.96%)
Jul 26, 2023 7.928 7.957 7.900 7.957 15,022 +0.02(+0.24%)
Jul 25, 2023 7.871 7.938 7.871 7.938 21,325 +0.07(+0.85%)
Jul 24, 2023 7.833 7.892 7.833 7.871 27,519 +0.03(+0.36%)
Jul 21, 2023 7.885 7.885 7.814 7.842 12,976 -0.03(-0.36%)
Jul 20, 2023 7.871 7.890 7.842 7.871 29,471 -0.02(-0.24%)
Jul 19, 2023 7.871 7.904 7.804 7.890 20,680 +0.03(+0.36%)
Jul 18, 2023 7.776 7.871 7.652 7.861 34,372 +0.10(+1.23%)
Jul 17, 2023 7.766 7.795 7.766 7.766 20,420 +0.01(+0.12%)
Jul 14, 2023 7.833 7.833 7.700 7.757 26,823 -0.05(-0.61%)
Jul 13, 2023 7.757 7.823 7.728 7.804 22,644 +0.05(+0.68%)
Jul 12, 2023 7.728 7.776 7.690 7.752 15,902 +0.12(+1.56%)
Jul 11, 2023 7.576 7.633 7.566 7.633 35,113 +0.09(+1.13%)
Jul 10, 2023 7.490 7.566 7.490 7.547 12,778 +0.06(+0.76%)
Jul 07, 2023 7.386 7.671 7.381 7.490 23,679 +0.06(+0.79%)
Jul 06, 2023 7.414 7.476 7.395 7.431 27,320 -0.18(-2.40%)
Jul 05, 2023 7.604 7.619 7.557 7.614 19,968 +0.02(+0.25%)
Jul 03, 2023 7.538 7.662 7.538 7.595 10,371 +0.03(+0.38%)
Jun 30, 2023 7.614 7.614 7.543 7.566 11,487 +0.05(+0.63%)
Jun 29, 2023 7.387 7.519 7.376 7.519 20,582 +0.11(+1.54%)
Jun 28, 2023 7.490 7.490 7.395 7.405 25,354 -0.06(-0.77%)
Jun 27, 2023 7.424 7.462 7.409 7.462 48,507 +0.07(+0.90%)
Jun 26, 2023 7.328 7.405 7.328 7.395 20,152 +0.06(+0.78%)
Jun 23, 2023 7.338 7.395 7.305 7.338 20,547 -0.05(-0.64%)
Jun 22, 2023 7.452 7.462 7.357 7.386 35,796 -0.08(-1.02%)
Jun 21, 2023 7.357 7.486 7.357 7.462 14,840 -0.06(-0.76%)
Jun 20, 2023 7.395 7.519 7.395 7.519 64,564 -0.02(-0.25%)
Jun 16, 2023 7.557 7.566 7.500 7.538 34,432 +0.00(+0.00%)
Jun 15, 2023 7.490 7.547 7.471 7.538 16,101 +0.04(+0.57%)
Jun 14, 2023 7.547 7.611 7.473 7.495 20,434 -0.05(-0.69%)
Jun 13, 2023 7.490 7.585 7.490 7.547 18,113 +0.12(+1.67%)
Jun 12, 2023 7.519 7.519 7.414 7.424 66,440 -0.10(-1.27%)
Jun 09, 2023 7.500 7.519 7.424 7.519 16,130 +0.04(+0.56%)
Jun 08, 2023 7.479 7.517 7.460 7.477 12,481 +0.01(+0.10%)
Jun 07, 2023 7.376 7.470 7.376 7.470 18,506 +0.10(+1.40%)
Jun 06, 2023 7.189 7.369 7.189 7.367 29,878 +0.18(+2.48%)
Jun 05, 2023 7.226 7.287 7.170 7.189 33,537 -0.07(-1.03%)
Jun 02, 2023 7.095 7.281 7.095 7.264 43,089 +0.22(+3.20%)
Jun 01, 2023 6.964 7.048 6.936 7.039 25,265 +0.10(+1.49%)
May 31, 2023 7.039 7.055 6.926 6.936 20,391 -0.12(-1.66%)
May 30, 2023 7.170 7.170 7.039 7.053 16,399 -0.10(-1.38%)
May 26, 2023 7.123 7.189 7.104 7.151 23,465 +0.01(+0.13%)
May 25, 2023 7.226 7.226 7.078 7.142 27,869 +0.05(+0.66%)
May 24, 2023 7.245 7.245 7.085 7.095 19,764 -0.15(-2.07%)
May 23, 2023 7.264 7.267 7.226 7.245 18,861 -0.01(-0.13%)
May 22, 2023 7.273 7.301 7.254 7.254 10,160 -0.01(-0.13%)
May 19, 2023 7.301 7.310 7.142 7.264 9,441 +0.01(+0.13%)
May 18, 2023 7.226 7.263 7.179 7.254 20,149 +0.04(+0.52%)
May 17, 2023 7.123 7.226 7.123 7.217 36,202 +0.11(+1.58%)
May 16, 2023 7.198 7.200 7.104 7.104 16,287 -0.11(-1.56%)
May 15, 2023 7.189 7.217 7.189 7.217 11,658 +0.06(+0.85%)
May 12, 2023 7.226 7.254 7.123 7.156 17,709 -0.05(-0.72%)
May 11, 2023 6.992 7.217 6.992 7.207 165,023 -0.12(-1.66%)
May 10, 2023 7.376 7.414 7.320 7.329 25,186 -0.03(-0.38%)
May 09, 2023 7.320 7.385 7.320 7.357 17,176 -0.05(-0.63%)
May 08, 2023 7.470 7.470 7.385 7.404 11,138 -0.01(-0.13%)
May 05, 2023 7.395 7.434 7.395 7.414 21,174 +0.07(+0.89%)
May 04, 2023 7.414 7.414 7.282 7.348 24,926 -0.07(-0.88%)
May 03, 2023 7.423 7.517 7.273 7.414 32,371 +0.00(+0.00%)
May 02, 2023 7.470 7.470 7.245 7.414 21,223 -0.10(-1.37%)
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.