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

Sprott Focus Trust, Inc. (NQ: FUND )

7.660 -0.030 (-0.39%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 (%)
Dec 30, 2022 7.302 7.365 7.302 7.358 9,000 -0.02(-0.25%)
Dec 29, 2022 7.400 7.400 7.367 7.376 22,058 +0.03(+0.38%)
Dec 28, 2022 7.413 7.422 7.330 7.349 91,520 -0.08(-1.12%)
Dec 27, 2022 7.404 7.450 7.395 7.432 16,934 +0.07(+1.00%)
Dec 23, 2022 7.256 7.376 7.256 7.358 11,542 +0.09(+1.27%)
Dec 22, 2022 7.339 7.339 7.173 7.266 22,931 -0.12(-1.62%)
Dec 21, 2022 7.339 7.386 7.321 7.386 20,513 +0.14(+1.91%)
Dec 20, 2022 7.146 7.314 7.146 7.247 39,138 +0.02(+0.26%)
Dec 19, 2022 7.284 7.339 7.229 7.229 19,785 -0.11(-1.51%)
Dec 16, 2022 7.266 7.469 7.266 7.339 22,269 -0.03(-0.38%)
Dec 15, 2022 7.432 7.432 7.321 7.367 32,772 -0.11(-1.48%)
Dec 14, 2022 7.598 7.653 7.478 7.478 34,805 -0.06(-0.86%)
Dec 13, 2022 7.764 7.821 7.542 7.542 22,586 -0.04(-0.49%)
Dec 12, 2022 7.589 7.589 7.487 7.579 47,023 -0.06(-0.73%)
Dec 09, 2022 7.607 7.746 7.607 7.635 13,050 -0.00(-0.03%)
Dec 08, 2022 7.837 7.837 7.546 7.637 50,151 -0.05(-0.71%)
Dec 07, 2022 7.619 7.710 7.619 7.692 77,840 +0.05(+0.71%)
Dec 06, 2022 7.610 7.982 7.573 7.637 47,944 +0.00(+0.00%)
Dec 05, 2022 7.773 7.819 7.619 7.637 43,150 -0.13(-1.64%)
Dec 02, 2022 7.564 7.764 7.393 7.764 14,963 +0.16(+2.15%)
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.