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 -0.010 (-0.13%)
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 (%)
Mar 31, 2023 7.590 7.592 7.554 7.587 15,022 +0.08(+1.07%)
Mar 30, 2023 7.779 7.779 7.442 7.507 56,565 +0.02(+0.24%)
Mar 29, 2023 7.460 7.488 7.414 7.488 26,589 +0.10(+1.40%)
Mar 28, 2023 7.339 7.442 7.337 7.385 62,855 +0.04(+0.51%)
Mar 27, 2023 7.339 7.367 7.282 7.348 18,373 +0.05(+0.64%)
Mar 24, 2023 7.245 7.310 7.207 7.301 32,732 +0.03(+0.39%)
Mar 23, 2023 7.537 7.537 7.152 7.273 38,451 +0.02(+0.26%)
Mar 22, 2023 7.395 7.598 7.254 7.254 47,400 -0.13(-1.78%)
Mar 21, 2023 7.329 7.554 7.329 7.385 48,872 +0.05(+0.64%)
Mar 20, 2023 7.310 7.423 7.273 7.339 52,107 +0.03(+0.38%)
Mar 17, 2023 7.414 7.423 7.310 7.310 56,970 -0.11(-1.52%)
Mar 16, 2023 7.254 7.465 7.254 7.423 24,032 +0.07(+0.89%)
Mar 15, 2023 7.507 7.503 7.329 7.357 25,442 -0.28(-3.68%)
Mar 14, 2023 7.685 7.751 7.573 7.638 39,108 +0.12(+1.62%)
Mar 13, 2023 7.657 7.679 7.517 7.517 34,047 -0.25(-3.26%)
Mar 10, 2023 7.760 7.849 7.704 7.770 32,762 +0.04(+0.55%)
Mar 09, 2023 7.893 7.930 7.709 7.727 58,405 -0.17(-2.11%)
Mar 08, 2023 7.856 7.984 7.852 7.893 21,883 +0.05(+0.59%)
Mar 07, 2023 8.004 8.013 7.847 7.847 35,786 -0.21(-2.63%)
Mar 06, 2023 8.115 8.115 8.046 8.059 40,570 -0.06(-0.80%)
Mar 03, 2023 8.059 8.124 8.059 8.124 51,336 +0.14(+1.73%)
Mar 02, 2023 7.976 7.995 7.968 7.986 41,755 +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.