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 (%)
Aug 31, 2022 7.006 7.006 6.836 6.944 30,845 -0.04(-0.64%)
Aug 30, 2022 7.113 7.113 6.988 6.988 33,182 -0.14(-2.00%)
Aug 29, 2022 7.185 7.223 7.069 7.131 39,283 -0.11(-1.48%)
Aug 26, 2022 7.435 7.435 7.203 7.238 42,639 -0.13(-1.82%)
Aug 25, 2022 7.283 7.390 7.283 7.373 19,312 +0.15(+2.10%)
Aug 24, 2022 7.221 7.301 7.202 7.221 56,175 -0.02(-0.25%)
Aug 23, 2022 7.149 7.292 7.149 7.238 10,277 +0.09(+1.25%)
Aug 22, 2022 7.203 7.238 7.149 7.149 37,040 -0.17(-2.32%)
Aug 19, 2022 7.399 7.399 7.301 7.319 35,252 -0.10(-1.33%)
Aug 18, 2022 7.390 7.480 7.299 7.417 51,236 +0.03(+0.36%)
Aug 17, 2022 7.507 7.507 7.274 7.390 86,294 -0.13(-1.66%)
Aug 16, 2022 7.435 7.542 7.435 7.516 6,149 +0.05(+0.72%)
Aug 15, 2022 7.444 7.480 7.401 7.462 36,077 -0.02(-0.24%)
Aug 12, 2022 7.444 7.516 7.408 7.480 26,715 +0.13(+1.82%)
Aug 11, 2022 7.381 7.444 7.346 7.346 37,140 +0.01(+0.12%)
Aug 10, 2022 7.301 7.373 7.290 7.337 34,455 +0.14(+1.99%)
Aug 09, 2022 7.221 7.238 7.158 7.194 27,765 -0.03(-0.37%)
Aug 08, 2022 7.203 7.285 7.176 7.221 40,277 +0.07(+1.00%)
Aug 05, 2022 7.149 7.253 7.131 7.149 42,886 -0.08(-1.11%)
Aug 04, 2022 7.283 7.297 7.189 7.230 49,742 -0.06(-0.86%)
Aug 03, 2022 7.221 7.319 7.185 7.292 49,258 +0.07(+0.99%)
Aug 02, 2022 7.283 7.346 7.203 7.221 34,940 -0.05(-0.74%)
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.