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 -0.014 (-0.18%)
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 (%)
Mar 31, 2022 7.965 7.992 7.965 7.974 22,527 +0.00(+0.00%)
Mar 30, 2022 8.001 8.039 7.972 7.974 29,190 -0.04(-0.44%)
Mar 29, 2022 7.921 8.009 7.869 8.009 90,913 +0.10(+1.22%)
Mar 28, 2022 7.921 7.983 7.904 7.913 49,212 -0.04(-0.55%)
Mar 25, 2022 7.939 7.974 7.939 7.957 32,112 +0.02(+0.28%)
Mar 24, 2022 7.913 7.939 7.904 7.935 39,182 +0.04(+0.50%)
Mar 23, 2022 7.869 7.921 7.842 7.895 53,996 +0.03(+0.34%)
Mar 22, 2022 7.860 7.904 7.842 7.869 78,954 +0.04(+0.45%)
Mar 21, 2022 7.825 7.837 7.807 7.834 76,257 +0.04(+0.56%)
Mar 18, 2022 7.684 7.798 7.684 7.790 52,381 +0.10(+1.26%)
Mar 17, 2022 7.667 7.728 7.631 7.693 59,090 +0.10(+1.27%)
Mar 16, 2022 7.552 7.601 7.535 7.596 77,565 +0.11(+1.53%)
Mar 15, 2022 7.376 7.517 7.376 7.482 34,267 +0.09(+1.19%)
Mar 14, 2022 7.491 7.508 7.376 7.394 24,965 -0.10(-1.29%)
Mar 11, 2022 7.543 7.623 7.491 7.491 35,172 -0.05(-0.63%)
Mar 10, 2022 7.460 7.551 7.460 7.538 59,821 +0.03(+0.35%)
Mar 09, 2022 7.460 7.599 7.460 7.512 136,821 +0.08(+1.05%)
Mar 08, 2022 7.495 7.556 7.415 7.434 55,336 +0.01(+0.12%)
Mar 07, 2022 7.495 7.560 7.408 7.426 79,861 -0.08(-1.04%)
Mar 04, 2022 7.530 7.534 7.452 7.504 60,235 -0.03(-0.34%)
Mar 03, 2022 7.556 7.607 7.469 7.530 32,511 +0.01(+0.12%)
Mar 02, 2022 7.391 7.530 7.391 7.521 23,793 +0.16(+2.12%)
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.