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 (%)
Feb 26, 2021 6.060 6.123 5.925 6.012 67,540 -0.02(-0.39%)
Feb 25, 2021 6.210 6.210 6.020 6.036 82,241 -0.17(-2.68%)
Feb 24, 2021 6.083 6.218 6.060 6.202 63,050 +0.10(+1.56%)
Feb 23, 2021 6.107 6.131 6.004 6.107 66,159 -0.03(-0.52%)
Feb 22, 2021 6.115 6.186 6.076 6.139 152,540 +0.03(+0.52%)
Feb 19, 2021 6.052 6.123 6.052 6.107 90,517 +0.07(+1.18%)
Feb 18, 2021 6.036 6.052 6.004 6.036 51,993 -0.06(-1.04%)
Feb 17, 2021 6.115 6.147 6.083 6.099 81,068 -0.03(-0.52%)
Feb 16, 2021 6.119 6.210 6.092 6.131 88,213 -0.02(-0.26%)
Feb 12, 2021 6.123 6.163 6.060 6.147 63,753 +0.02(+0.39%)
Feb 11, 2021 6.155 6.171 6.099 6.123 63,724 -0.02(-0.26%)
Feb 10, 2021 6.179 6.214 6.115 6.139 88,329 -0.01(-0.13%)
Feb 09, 2021 6.163 6.171 6.135 6.147 157,792 -0.02(-0.39%)
Feb 08, 2021 6.099 6.218 6.099 6.171 106,202 +0.09(+1.43%)
Feb 05, 2021 6.099 6.139 6.060 6.083 63,122 +0.04(+0.66%)
Feb 04, 2021 6.044 6.084 6.020 6.044 179,790 +0.03(+0.53%)
Feb 03, 2021 5.980 6.012 5.965 6.012 90,814 +0.02(+0.40%)
Feb 02, 2021 5.957 6.028 5.954 5.988 170,663 +0.03(+0.53%)
Feb 01, 2021 5.759 5.957 5.751 5.957 125,206 +0.14(+2.45%)
Jan 29, 2021 5.925 5.925 5.814 5.814 86,982 -0.05(-0.81%)
Jan 28, 2021 5.878 5.917 5.830 5.862 66,622 +0.04(+0.68%)
Jan 27, 2021 5.870 5.909 5.814 5.822 78,806 -0.13(-2.26%)
Jan 26, 2021 6.020 6.020 5.957 5.957 85,288 -0.03(-0.53%)
Jan 25, 2021 5.925 6.004 5.909 5.988 124,533 +0.05(+0.80%)
Jan 22, 2021 5.965 5.965 5.909 5.941 55,168 -0.04(-0.66%)
Jan 21, 2021 5.988 6.036 5.925 5.980 71,163 +0.02(+0.27%)
Jan 20, 2021 5.949 5.988 5.917 5.965 75,813 +0.05(+0.80%)
Jan 19, 2021 5.893 5.917 5.846 5.917 182,498 +0.04(+0.67%)
Jan 15, 2021 5.862 5.885 5.775 5.878 50,623 -0.03(-0.54%)
Jan 14, 2021 5.909 5.961 5.885 5.909 70,987 +0.02(+0.40%)
Jan 13, 2021 5.885 5.925 5.846 5.885 85,623 +0.00(+0.00%)
Jan 12, 2021 5.862 5.957 5.743 5.885 92,598 +0.02(+0.41%)
Jan 11, 2021 5.775 5.917 5.743 5.862 78,497 -0.02(-0.27%)
Jan 08, 2021 5.925 5.925 5.838 5.878 90,390 +0.01(+0.13%)
Jan 07, 2021 5.782 5.917 5.782 5.870 118,081 +0.17(+2.92%)
Jan 06, 2021 5.537 5.767 5.513 5.703 164,355 +0.22(+4.02%)
Jan 05, 2021 5.434 5.505 5.418 5.483 48,941 +0.07(+1.34%)
Jan 04, 2021 5.489 5.537 5.363 5.410 103,857 -0.06(-1.01%)
Dec 31, 2020 5.466 5.466 5.466 22,420 +0.01(+0.15%)
Dec 30, 2020 5.434 5.466 5.434 5.458 22,420 +0.03(+0.58%)
Dec 29, 2020 5.450 5.458 5.386 5.426 57,268 -0.02(-0.29%)
Dec 28, 2020 5.458 5.494 5.418 5.442 64,952 +0.00(+0.00%)
Dec 24, 2020 5.426 5.458 5.402 5.442 41,281 +0.02(+0.44%)
Dec 23, 2020 5.402 5.447 5.394 5.418 91,194 +0.01(+0.15%)
Dec 22, 2020 5.450 5.450 5.386 5.410 71,973 -0.03(-0.58%)
Dec 21, 2020 5.450 5.450 5.355 5.442 72,268 -0.05(-0.87%)
Dec 18, 2020 5.537 5.537 5.466 5.489 60,723 -0.05(-0.86%)
Dec 17, 2020 5.505 5.545 5.496 5.537 52,506 +0.05(+0.87%)
Dec 16, 2020 5.386 5.497 5.386 5.489 39,299 +0.04(+0.80%)
Dec 15, 2020 5.410 5.450 5.386 5.446 43,969 +0.07(+1.25%)
Dec 14, 2020 5.434 5.458 5.360 5.378 88,112 -0.00(-0.07%)
Dec 11, 2020 5.391 5.391 5.329 5.382 31,257 +0.02(+0.29%)
Dec 10, 2020 5.375 5.405 5.336 5.367 26,451 +0.00(+0.00%)
Dec 09, 2020 5.444 5.459 5.336 5.367 75,552 -0.04(-0.71%)
Dec 08, 2020 5.405 5.482 5.398 5.405 110,560 -0.01(-0.14%)
Dec 07, 2020 5.444 5.464 5.405 5.413 44,070 -0.03(-0.56%)
Dec 04, 2020 5.352 5.452 5.352 5.444 46,755 +0.10(+1.87%)
Dec 03, 2020 5.313 5.375 5.313 5.344 40,975 +0.04(+0.72%)
Dec 02, 2020 5.267 5.321 5.267 5.306 42,308 +0.02(+0.29%)
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.