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

Sprott Focus Trust, Inc. (NQ: FUND )

7.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
May 07, 2024 7.740 7.780 7.740 7.770 5,801 +0.03(+0.45%)
May 06, 2024 7.720 7.750 7.710 7.735 10,047 +0.06(+0.72%)
May 03, 2024 7.740 7.743 7.670 7.680 14,736 +0.02(+0.26%)
May 02, 2024 7.590 7.680 7.580 7.660 26,578 +0.09(+1.26%)
May 01, 2024 7.600 7.640 7.560 7.565 29,118 -0.02(-0.33%)
Apr 30, 2024 7.650 7.660 7.590 7.590 19,344 -0.08(-1.07%)
Apr 29, 2024 7.670 7.690 7.660 7.672 8,759 +0.01(+0.16%)
Apr 26, 2024 7.620 7.690 7.620 7.660 44,205 +0.01(+0.13%)
Apr 25, 2024 7.610 7.680 7.570 7.650 21,262 -0.04(-0.52%)
Apr 24, 2024 7.720 7.735 7.650 7.690 25,323 -0.04(-0.52%)
Apr 23, 2024 7.700 7.740 7.666 7.730 31,026 +0.02(+0.26%)
Apr 22, 2024 7.690 7.730 7.660 7.710 20,277 +0.06(+0.78%)
Apr 19, 2024 7.690 7.730 7.650 7.650 29,474 +0.00(+0.03%)
Apr 18, 2024 7.660 7.690 7.640 7.647 32,331 +0.01(+0.10%)
Apr 17, 2024 7.700 7.700 7.624 7.640 33,553 -0.03(-0.39%)
Apr 16, 2024 7.700 7.702 7.620 7.670 16,555 -0.02(-0.26%)
Apr 15, 2024 7.750 7.830 7.680 7.690 23,288 -0.06(-0.78%)
Apr 12, 2024 7.920 7.920 7.736 7.750 28,695 -0.17(-2.15%)
Apr 11, 2024 7.910 7.930 7.890 7.920 11,823 +0.01(+0.13%)
Apr 10, 2024 8.000 8.020 7.900 7.910 30,419 -0.18(-2.22%)
Apr 09, 2024 8.060 8.108 8.030 8.090 26,259 +0.05(+0.62%)
Apr 08, 2024 8.060 8.060 7.947 8.040 20,663 +0.01(+0.12%)
Apr 05, 2024 7.940 8.070 7.940 8.030 16,657 +0.09(+1.13%)
Apr 04, 2024 8.020 8.110 7.930 7.940 123,552 -0.09(-1.12%)
Apr 03, 2024 7.910 8.060 7.900 8.030 29,183 +0.10(+1.26%)
Apr 02, 2024 8.000 8.010 7.930 7.930 27,611 -0.07(-0.88%)
Apr 01, 2024 8.050 8.060 8.000 8.000 25,255 -0.04(-0.50%)
Mar 28, 2024 7.900 8.040 7.900 8.040 79,078 +0.16(+2.03%)
Mar 27, 2024 7.800 7.880 7.800 7.880 21,870 +0.14(+1.81%)
Mar 26, 2024 7.790 7.790 7.740 7.740 23,084 +0.00(+0.00%)
Mar 25, 2024 7.720 7.781 7.720 7.740 9,558 +0.00(+0.00%)
Mar 22, 2024 7.800 7.800 7.740 7.740 11,379 -0.05(-0.64%)
Mar 21, 2024 7.730 7.840 7.730 7.790 15,712 +0.07(+0.91%)
Mar 20, 2024 7.580 7.720 7.580 7.720 14,042 +0.12(+1.58%)
Mar 19, 2024 7.580 7.600 7.545 7.600 11,555 -0.01(-0.13%)
Mar 18, 2024 7.690 7.690 7.610 7.610 18,234 -0.03(-0.35%)
Mar 15, 2024 7.580 7.670 7.580 7.636 34,511 +0.03(+0.35%)
Mar 14, 2024 7.680 7.690 7.600 7.610 32,257 -0.14(-1.87%)
Mar 13, 2024 7.700 7.790 7.700 7.755 27,318 +0.08(+1.09%)
Mar 12, 2024 7.701 7.701 7.662 7.671 22,688 +0.00(+0.00%)
Mar 11, 2024 7.652 7.691 7.622 7.671 27,263 -0.01(-0.13%)
Mar 08, 2024 7.681 7.770 7.662 7.681 55,259 -0.05(-0.64%)
Mar 07, 2024 7.740 7.780 7.701 7.730 45,586 +0.02(+0.26%)
Mar 06, 2024 7.701 7.730 7.694 7.711 21,650 +0.08(+1.03%)
Mar 05, 2024 7.701 7.701 7.603 7.632 25,117 -0.07(-0.89%)
Mar 04, 2024 7.652 7.701 7.652 7.701 19,626 +0.05(+0.64%)
Mar 01, 2024 7.603 7.662 7.589 7.652 19,119 +0.05(+0.65%)
Feb 29, 2024 7.603 7.642 7.593 7.603 5,491 +0.01(+0.13%)
Feb 28, 2024 7.593 7.622 7.583 7.593 21,458 -0.03(-0.42%)
Feb 27, 2024 7.622 7.647 7.622 7.625 13,706 +0.01(+0.16%)
Feb 26, 2024 7.642 7.642 7.593 7.612 13,798 -0.02(-0.26%)
Feb 23, 2024 7.612 7.662 7.578 7.632 31,318 +0.00(+0.01%)
Feb 22, 2024 7.598 7.652 7.593 7.631 32,650 +0.06(+0.77%)
Feb 21, 2024 7.504 7.593 7.504 7.573 23,979 +0.00(+0.00%)
Feb 20, 2024 7.652 7.671 7.568 7.573 37,140 -0.09(-1.16%)
Feb 16, 2024 7.662 7.686 7.637 7.662 33,397 +0.02(+0.26%)
Feb 15, 2024 7.573 7.664 7.573 7.642 50,243 +0.13(+1.70%)
Feb 14, 2024 7.435 7.553 7.435 7.514 41,077 +0.07(+0.92%)
Feb 13, 2024 7.583 7.583 7.386 7.445 43,921 -0.22(-2.82%)
Feb 12, 2024 7.603 7.691 7.603 7.662 23,078 +0.07(+0.91%)
Feb 09, 2024 7.612 7.612 7.563 7.593 6,443 +0.02(+0.26%)
Feb 08, 2024 7.485 7.593 7.485 7.573 27,476 +0.06(+0.79%)
Feb 07, 2024 7.465 7.573 7.465 7.514 31,673 +0.03(+0.39%)
Feb 06, 2024 7.455 7.534 7.445 7.485 30,921 +0.02(+0.27%)
Feb 05, 2024 7.426 7.494 7.386 7.464 28,597 -0.05(-0.66%)
Feb 02, 2024 7.583 7.583 7.524 7.514 37,446 -0.11(-1.42%)
Feb 01, 2024 7.583 7.652 7.583 7.622 17,835 +0.03(+0.39%)
Jan 31, 2024 7.642 7.681 7.593 7.593 18,473 -0.05(-0.64%)
Jan 30, 2024 7.593 7.652 7.593 7.642 26,121 +0.07(+0.91%)
Jan 29, 2024 7.563 7.588 7.475 7.573 25,895 +0.04(+0.52%)
Jan 26, 2024 7.553 7.611 7.534 7.534 27,620 +0.03(+0.39%)
Jan 25, 2024 7.514 7.553 7.504 7.504 32,464 +0.03(+0.39%)
Jan 24, 2024 7.524 7.524 7.437 7.475 37,542 +0.03(+0.40%)
Jan 23, 2024 7.494 7.547 7.445 7.445 30,788 -0.05(-0.66%)
Jan 22, 2024 7.426 7.524 7.426 7.494 32,527 +0.07(+0.93%)
Jan 19, 2024 7.386 7.435 7.347 7.426 37,892 +0.06(+0.80%)
Jan 18, 2024 7.337 7.386 7.327 7.367 24,964 +0.02(+0.27%)
Jan 17, 2024 7.376 7.376 7.327 7.347 38,360 -0.05(-0.66%)
Jan 16, 2024 7.386 7.426 7.386 7.396 33,920 -0.05(-0.66%)
Jan 12, 2024 7.386 7.504 7.386 7.445 48,416 +0.02(+0.26%)
Jan 11, 2024 7.524 7.526 7.424 7.426 98,349 -0.07(-0.92%)
Jan 10, 2024 7.475 7.524 7.426 7.494 91,685 -0.02(-0.26%)
Jan 09, 2024 7.622 7.622 7.465 7.514 61,348 -0.14(-1.86%)
Jan 08, 2024 7.632 7.691 7.622 7.657 76,343 +0.01(+0.19%)
Jan 05, 2024 7.681 7.740 7.642 7.642 47,115 -0.08(-1.02%)
Jan 04, 2024 7.721 7.740 7.692 7.721 35,249 -0.03(-0.38%)
Jan 03, 2024 7.829 7.829 7.740 7.750 25,979 -0.09(-1.13%)
Jan 02, 2024 7.730 7.868 7.730 7.839 40,507 -0.03(-0.37%)
Dec 29, 2023 7.907 7.927 7.848 7.868 34,526 -0.04(-0.50%)
Dec 28, 2023 7.888 7.917 7.839 7.907 53,882 +0.02(+0.25%)
Dec 27, 2023 7.858 7.898 7.829 7.888 43,943 +0.04(+0.50%)
Dec 26, 2023 7.858 7.897 7.829 7.848 37,623 +0.04(+0.50%)
Dec 22, 2023 7.809 7.878 7.780 7.809 36,472 +0.03(+0.38%)
Dec 21, 2023 7.809 7.859 7.770 7.780 78,791 +0.02(+0.25%)
Dec 20, 2023 7.878 7.898 7.731 7.760 59,931 -0.10(-1.25%)
Dec 19, 2023 7.740 7.884 7.734 7.858 26,798 +0.09(+1.14%)
Dec 18, 2023 7.740 7.809 7.737 7.770 39,374 +0.00(+0.00%)
Dec 15, 2023 7.789 7.799 7.701 7.770 15,231 +0.05(+0.64%)
Dec 14, 2023 7.593 7.799 7.506 7.721 75,681 +0.19(+2.48%)
Dec 13, 2023 7.367 7.548 7.317 7.534 36,948 +0.16(+2.23%)
Dec 12, 2023 7.427 7.427 7.311 7.369 39,315 -0.04(-0.52%)
Dec 11, 2023 7.447 7.447 7.403 7.408 41,535 -0.01(-0.13%)
Dec 08, 2023 7.360 7.457 7.360 7.418 39,759 +0.03(+0.39%)
Dec 07, 2023 7.379 7.423 7.342 7.389 41,086 +0.05(+0.66%)
Dec 06, 2023 7.389 7.452 7.340 7.340 22,108 -0.03(-0.39%)
Dec 05, 2023 7.437 7.437 7.340 7.369 43,472 -0.06(-0.78%)
Dec 04, 2023 7.389 7.457 7.389 7.427 59,752 -0.02(-0.26%)
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.