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

Sprott Focus Trust, Inc. (NQ: FUND )

8.050 -0.035 (-0.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Mar 31, 2023 7.329 7.331 7.295 7.326 15,557 +0.08(+1.07%)
Mar 30, 2023 7.512 7.512 7.186 7.249 58,578 +0.02(+0.24%)
Mar 29, 2023 7.204 7.231 7.159 7.231 27,536 +0.10(+1.40%)
Mar 28, 2023 7.086 7.186 7.085 7.132 65,091 +0.04(+0.51%)
Mar 27, 2023 7.086 7.114 7.032 7.095 19,026 +0.05(+0.64%)
Mar 24, 2023 6.996 7.059 6.960 7.050 33,897 +0.03(+0.39%)
Mar 23, 2023 7.278 7.278 6.906 7.023 39,819 +0.02(+0.26%)
Mar 22, 2023 7.141 7.337 7.005 7.005 49,086 -0.13(-1.78%)
Mar 21, 2023 7.077 7.294 7.077 7.132 50,611 +0.05(+0.64%)
Mar 20, 2023 7.059 7.168 7.023 7.086 53,961 +0.03(+0.38%)
Mar 17, 2023 7.159 7.168 7.059 7.059 58,997 -0.11(-1.52%)
Mar 16, 2023 7.005 7.209 7.005 7.168 24,887 +0.06(+0.89%)
Mar 15, 2023 7.249 7.245 7.077 7.104 26,348 -0.27(-3.68%)
Mar 14, 2023 7.421 7.485 7.313 7.376 40,500 +0.12(+1.62%)
Mar 13, 2023 7.394 7.415 7.258 7.258 35,258 -0.24(-3.26%)
Mar 10, 2023 7.494 7.580 7.439 7.503 33,928 +0.04(+0.55%)
Mar 09, 2023 7.622 7.658 7.444 7.462 60,480 -0.16(-2.11%)
Mar 08, 2023 7.587 7.711 7.582 7.622 22,661 +0.04(+0.59%)
Mar 07, 2023 7.729 7.738 7.578 7.578 37,058 -0.21(-2.63%)
Mar 06, 2023 7.836 7.836 7.770 7.783 42,011 -0.06(-0.80%)
Mar 03, 2023 7.783 7.845 7.783 7.845 53,160 +0.13(+1.73%)
Mar 02, 2023 7.703 7.721 7.694 7.712 43,238 +0.02(+0.23%)
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.