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

Sprott Focus Trust, Inc. (NQ: FUND )

7.690 -0.080 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Oct 31, 2022 7.137 7.146 6.955 7.064 12,447 -0.05(-0.64%)
Oct 28, 2022 7.001 7.119 7.001 7.110 19,140 +0.12(+1.69%)
Oct 27, 2022 7.073 7.073 6.964 6.992 10,885 -0.04(-0.52%)
Oct 26, 2022 6.982 7.046 6.914 7.028 81,478 +0.08(+1.18%)
Oct 25, 2022 6.901 6.946 6.883 6.946 56,648 +0.07(+1.06%)
Oct 24, 2022 6.764 6.891 6.671 6.873 30,675 +0.11(+1.68%)
Oct 21, 2022 6.573 6.764 6.573 6.760 13,171 +0.19(+2.84%)
Oct 20, 2022 6.619 6.628 6.573 6.573 10,709 +0.04(+0.56%)
Oct 19, 2022 6.637 6.646 6.473 6.537 10,125 -0.09(-1.37%)
Oct 18, 2022 6.719 6.719 6.591 6.628 25,412 +0.04(+0.55%)
Oct 17, 2022 6.528 6.600 6.473 6.591 21,692 +0.19(+2.98%)
Oct 14, 2022 6.628 6.628 6.364 6.401 17,787 -0.11(-1.68%)
Oct 13, 2022 6.273 6.573 6.192 6.510 14,525 +0.12(+1.85%)
Oct 12, 2022 6.446 6.446 6.364 6.391 33,769 -0.05(-0.71%)
Oct 11, 2022 6.428 6.501 6.364 6.437 32,133 +0.00(+0.00%)
Oct 10, 2022 6.355 6.437 6.346 6.437 32,320 -0.02(-0.28%)
Oct 07, 2022 6.473 6.473 6.355 6.455 25,878 -0.09(-1.39%)
Oct 06, 2022 6.537 6.591 6.491 6.546 47,592 -0.09(-1.37%)
Oct 05, 2022 6.655 6.655 6.564 6.637 20,872 -0.05(-0.82%)
Oct 04, 2022 6.646 6.710 6.510 6.691 60,959 +0.27(+4.25%)
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.