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

Sprott Focus Trust, Inc. (NQ: FUND )

7.870 +0.110 (+1.42%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 9, 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 (%)
Oct 31, 2022 7.137 7.146 6.955 7.064 12,447 -0.05(-0.64%)
Oct 28, 2022 7.001 7.119 7.001 7.110 19,140 +0.12(+1.69%)
Oct 27, 2022 7.073 7.073 6.964 6.992 10,885 -0.04(-0.52%)
Oct 26, 2022 6.982 7.046 6.914 7.028 81,478 +0.08(+1.18%)
Oct 25, 2022 6.901 6.946 6.883 6.946 56,648 +0.07(+1.06%)
Oct 24, 2022 6.764 6.891 6.671 6.873 30,675 +0.11(+1.68%)
Oct 21, 2022 6.573 6.764 6.573 6.760 13,171 +0.19(+2.84%)
Oct 20, 2022 6.619 6.628 6.573 6.573 10,709 +0.04(+0.56%)
Oct 19, 2022 6.637 6.646 6.473 6.537 10,125 -0.09(-1.37%)
Oct 18, 2022 6.719 6.719 6.591 6.628 25,412 +0.04(+0.55%)
Oct 17, 2022 6.528 6.600 6.473 6.591 21,692 +0.19(+2.98%)
Oct 14, 2022 6.628 6.628 6.364 6.401 17,787 -0.11(-1.68%)
Oct 13, 2022 6.273 6.573 6.192 6.510 14,525 +0.12(+1.85%)
Oct 12, 2022 6.446 6.446 6.364 6.391 33,769 -0.05(-0.71%)
Oct 11, 2022 6.428 6.501 6.364 6.437 32,133 +0.00(+0.00%)
Oct 10, 2022 6.355 6.437 6.346 6.437 32,320 -0.02(-0.28%)
Oct 07, 2022 6.473 6.473 6.355 6.455 25,878 -0.09(-1.39%)
Oct 06, 2022 6.537 6.591 6.491 6.546 47,592 -0.09(-1.37%)
Oct 05, 2022 6.655 6.655 6.564 6.637 20,872 -0.05(-0.82%)
Oct 04, 2022 6.646 6.710 6.510 6.691 60,959 +0.27(+4.25%)
Oct 03, 2022 6.355 6.419 6.346 6.419 35,485 +0.16(+2.62%)
Sep 30, 2022 6.146 6.319 6.146 6.255 13,065 +0.08(+1.33%)
Sep 29, 2022 6.246 6.282 6.137 6.173 53,399 -0.21(-3.28%)
Sep 28, 2022 6.319 6.401 6.255 6.382 50,760 +0.17(+2.78%)
Sep 27, 2022 6.337 6.373 6.164 6.210 53,943 -0.07(-1.16%)
Sep 26, 2022 6.355 6.401 6.273 6.282 30,546 -0.08(-1.29%)
Sep 23, 2022 6.391 6.828 6.364 6.364 56,227 -0.23(-3.45%)
Sep 22, 2022 6.746 6.746 6.573 6.591 19,329 -0.24(-3.46%)
Sep 21, 2022 6.819 6.842 6.646 6.828 40,386 +0.06(+0.94%)
Sep 20, 2022 6.801 6.846 6.721 6.764 42,868 -0.12(-1.72%)
Sep 19, 2022 6.810 6.946 6.801 6.882 28,195 +0.00(+0.00%)
Sep 16, 2022 6.882 6.901 6.801 6.882 56,393 -0.04(-0.55%)
Sep 15, 2022 7.010 7.164 6.919 6.920 31,468 -0.13(-1.78%)
Sep 14, 2022 7.128 7.128 6.937 7.046 61,246 +0.06(+0.91%)
Sep 13, 2022 7.201 7.205 6.978 6.982 36,378 -0.34(-4.60%)
Sep 12, 2022 7.201 7.359 7.201 7.319 32,260 +0.14(+1.90%)
Sep 09, 2022 7.201 7.228 7.173 7.182 41,974 +0.14(+1.98%)
Sep 08, 2022 6.963 7.186 6.954 7.043 61,118 +0.07(+1.03%)
Sep 07, 2022 6.820 6.998 6.811 6.971 40,501 +0.11(+1.56%)
Sep 06, 2022 6.971 6.980 6.828 6.864 28,846 -0.08(-1.16%)
Sep 02, 2022 6.882 7.028 6.873 6.945 29,301 +0.13(+1.83%)
Sep 01, 2022 6.882 6.882 6.685 6.820 58,185 -0.13(-1.80%)
Aug 31, 2022 7.007 7.007 6.837 6.945 30,841 -0.04(-0.64%)
Aug 30, 2022 7.114 7.114 6.989 6.989 33,177 -0.14(-2.01%)
Aug 29, 2022 7.186 7.224 7.070 7.132 39,277 -0.11(-1.48%)
Aug 26, 2022 7.436 7.436 7.204 7.240 42,632 -0.13(-1.82%)
Aug 25, 2022 7.284 7.392 7.284 7.374 19,309 +0.15(+2.10%)
Aug 24, 2022 7.222 7.302 7.204 7.222 56,167 -0.02(-0.25%)
Aug 23, 2022 7.150 7.293 7.150 7.240 10,275 +0.09(+1.25%)
Aug 22, 2022 7.204 7.240 7.150 7.150 37,034 -0.17(-2.32%)
Aug 19, 2022 7.400 7.400 7.302 7.320 35,247 -0.10(-1.33%)
Aug 18, 2022 7.392 7.481 7.300 7.418 51,228 +0.03(+0.36%)
Aug 17, 2022 7.508 7.508 7.276 7.392 86,281 -0.13(-1.66%)
Aug 16, 2022 7.436 7.543 7.436 7.517 6,148 +0.05(+0.72%)
Aug 15, 2022 7.445 7.481 7.402 7.463 36,071 -0.02(-0.24%)
Aug 12, 2022 7.445 7.517 7.409 7.481 26,711 +0.13(+1.82%)
Aug 11, 2022 7.383 7.445 7.347 7.347 37,134 +0.01(+0.12%)
Aug 10, 2022 7.302 7.374 7.291 7.338 34,450 +0.14(+1.99%)
Aug 09, 2022 7.222 7.240 7.159 7.195 27,760 -0.03(-0.37%)
Aug 08, 2022 7.204 7.286 7.177 7.222 40,271 +0.07(+1.00%)
Aug 05, 2022 7.150 7.254 7.132 7.150 42,879 -0.08(-1.11%)
Aug 04, 2022 7.284 7.298 7.190 7.231 49,735 -0.06(-0.86%)
Aug 03, 2022 7.222 7.320 7.186 7.293 49,250 +0.07(+0.99%)
Aug 02, 2022 7.284 7.347 7.204 7.222 34,934 -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.