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

Sprott Focus Trust, Inc. (NQ: FUND )

7.760 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 8, 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 29, 2023 7.907 7.927 7.848 7.868 34,526 -0.04(-0.50%)
Dec 28, 2023 7.888 7.917 7.839 7.907 53,882 +0.02(+0.25%)
Dec 27, 2023 7.858 7.898 7.829 7.888 43,943 +0.04(+0.50%)
Dec 26, 2023 7.858 7.897 7.829 7.848 37,623 +0.04(+0.50%)
Dec 22, 2023 7.809 7.878 7.780 7.809 36,472 +0.03(+0.38%)
Dec 21, 2023 7.809 7.859 7.770 7.780 78,791 +0.02(+0.25%)
Dec 20, 2023 7.878 7.898 7.731 7.760 59,931 -0.10(-1.25%)
Dec 19, 2023 7.740 7.884 7.734 7.858 26,798 +0.09(+1.14%)
Dec 18, 2023 7.740 7.809 7.737 7.770 39,374 +0.00(+0.00%)
Dec 15, 2023 7.789 7.799 7.701 7.770 15,231 +0.05(+0.64%)
Dec 14, 2023 7.593 7.799 7.506 7.721 75,681 +0.19(+2.48%)
Dec 13, 2023 7.367 7.548 7.317 7.534 36,948 +0.16(+2.23%)
Dec 12, 2023 7.427 7.427 7.311 7.369 39,315 -0.04(-0.52%)
Dec 11, 2023 7.447 7.447 7.403 7.408 41,535 -0.01(-0.13%)
Dec 08, 2023 7.360 7.457 7.360 7.418 39,759 +0.03(+0.39%)
Dec 07, 2023 7.379 7.423 7.342 7.389 41,086 +0.05(+0.66%)
Dec 06, 2023 7.389 7.452 7.340 7.340 22,108 -0.03(-0.39%)
Dec 05, 2023 7.437 7.437 7.340 7.369 43,472 -0.06(-0.78%)
Dec 04, 2023 7.389 7.457 7.389 7.427 59,752 -0.02(-0.26%)
Dec 01, 2023 7.340 7.476 7.327 7.447 79,312 +0.10(+1.32%)
Nov 30, 2023 7.331 7.385 7.263 7.350 60,992 +0.03(+0.40%)
Nov 29, 2023 7.350 7.379 7.302 7.321 42,486 +0.07(+0.93%)
Nov 28, 2023 7.282 7.331 7.215 7.253 51,456 -0.07(-0.92%)
Nov 27, 2023 7.302 7.408 7.224 7.321 58,969 +0.02(+0.27%)
Nov 24, 2023 7.224 7.311 7.224 7.302 19,287 +0.04(+0.53%)
Nov 22, 2023 7.263 7.263 7.205 7.263 16,331 +0.01(+0.13%)
Nov 21, 2023 7.205 7.263 7.205 7.253 21,294 +0.00(+0.00%)
Nov 20, 2023 7.242 7.287 7.215 7.253 25,272 +0.06(+0.81%)
Nov 17, 2023 7.137 7.234 7.137 7.195 11,383 +0.08(+1.09%)
Nov 16, 2023 7.215 7.215 7.118 7.118 38,738 -0.14(-1.87%)
Nov 15, 2023 7.215 7.331 7.215 7.253 30,664 +0.06(+0.81%)
Nov 14, 2023 7.031 7.244 7.031 7.195 46,596 +0.23(+3.33%)
Nov 13, 2023 6.857 7.004 6.857 6.963 42,392 +0.04(+0.56%)
Nov 10, 2023 6.857 6.937 6.828 6.925 71,965 +0.08(+1.13%)
Nov 09, 2023 6.925 6.925 6.838 6.847 22,891 -0.07(-0.98%)
Nov 08, 2023 7.021 7.021 6.896 6.915 34,448 -0.12(-1.65%)
Nov 07, 2023 7.070 7.089 6.973 7.031 72,572 -0.05(-0.68%)
Nov 06, 2023 7.321 7.321 7.079 7.079 74,557 -0.21(-2.92%)
Nov 03, 2023 7.244 7.316 7.244 7.292 35,703 +0.19(+2.72%)
Nov 02, 2023 6.867 7.108 6.867 7.099 41,502 +0.15(+2.23%)
Nov 01, 2023 6.818 7.108 6.818 6.944 29,512 +0.11(+1.56%)
Oct 31, 2023 6.692 6.847 6.692 6.838 36,793 +0.08(+1.22%)
Oct 30, 2023 6.818 6.818 6.721 6.755 9,397 +0.07(+1.09%)
Oct 27, 2023 6.770 6.770 6.528 6.683 94,570 -0.07(-1.07%)
Oct 26, 2023 6.780 6.780 6.673 6.755 50,814 +0.00(+0.07%)
Oct 25, 2023 6.809 6.896 6.712 6.750 53,443 -0.13(-1.83%)
Oct 24, 2023 6.934 6.934 6.857 6.876 17,734 +0.01(+0.14%)
Oct 23, 2023 6.954 6.954 6.867 6.867 19,983 -0.11(-1.53%)
Oct 20, 2023 6.992 7.012 6.963 6.973 10,477 -0.03(-0.41%)
Oct 19, 2023 7.079 7.089 6.983 7.002 44,109 -0.10(-1.36%)
Oct 18, 2023 7.166 7.166 7.070 7.099 38,329 -0.05(-0.68%)
Oct 17, 2023 7.021 7.253 7.021 7.147 44,643 +0.02(+0.27%)
Oct 16, 2023 7.166 7.212 7.108 7.128 28,765 +0.02(+0.27%)
Oct 13, 2023 7.137 7.282 7.099 7.108 17,668 +0.00(+0.07%)
Oct 12, 2023 7.166 7.173 7.041 7.104 24,130 -0.15(-2.07%)
Oct 11, 2023 7.282 7.282 7.099 7.253 29,799 +0.02(+0.27%)
Oct 10, 2023 7.205 7.292 7.195 7.234 42,047 +0.09(+1.22%)
Oct 09, 2023 7.128 7.176 7.094 7.147 13,229 +0.03(+0.41%)
Oct 06, 2023 7.012 7.145 7.002 7.118 13,949 +0.12(+1.66%)
Oct 05, 2023 6.992 7.032 6.992 7.002 26,336 -0.04(-0.55%)
Oct 04, 2023 7.099 7.099 7.021 7.041 21,299 -0.07(-0.95%)
Oct 03, 2023 7.166 7.244 7.099 7.108 18,155 -0.09(-1.21%)
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.