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

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Sep 30, 2021 6.826 6.884 6.810 6.843 24,041 +0.02(+0.36%)
Sep 29, 2021 6.868 6.892 6.777 6.818 45,734 -0.01(-0.12%)
Sep 28, 2021 6.810 6.859 6.810 6.826 60,539 +0.02(+0.36%)
Sep 27, 2021 6.769 6.843 6.760 6.802 65,959 +0.04(+0.61%)
Sep 24, 2021 6.769 6.785 6.748 6.760 35,192 -0.01(-0.12%)
Sep 23, 2021 6.703 6.797 6.703 6.769 48,542 +0.07(+0.99%)
Sep 22, 2021 6.612 6.703 6.604 6.703 33,292 +0.14(+2.14%)
Sep 21, 2021 6.579 6.607 6.562 6.562 10,696 -0.01(-0.13%)
Sep 20, 2021 6.620 6.670 6.538 6.570 56,129 -0.15(-2.27%)
Sep 17, 2021 6.711 6.777 6.703 6.723 29,237 +0.01(+0.18%)
Sep 16, 2021 6.760 6.826 6.711 6.711 24,023 -0.08(-1.22%)
Sep 15, 2021 6.736 6.793 6.711 6.793 55,071 +0.06(+0.86%)
Sep 14, 2021 6.810 6.810 6.736 6.736 36,130 -0.10(-1.45%)
Sep 13, 2021 6.818 6.859 6.744 6.835 55,702 +0.04(+0.61%)
Sep 10, 2021 6.843 6.909 6.793 6.793 105,099 -0.01(-0.18%)
Sep 09, 2021 6.854 6.919 6.806 6.806 56,326 -0.04(-0.59%)
Sep 08, 2021 6.826 6.985 6.826 6.846 50,703 -0.02(-0.24%)
Sep 07, 2021 6.928 6.952 6.806 6.862 37,253 -0.08(-1.17%)
Sep 03, 2021 6.919 7.066 6.862 6.944 78,660 +0.07(+1.07%)
Sep 02, 2021 6.871 6.903 6.831 6.871 37,132 +0.00(+0.00%)
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.