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 (%)
Feb 28, 2023 7.903 7.967 7.893 7.935 29,338 +0.05(+0.64%)
Feb 27, 2023 7.893 8.023 7.866 7.884 37,552 +0.03(+0.35%)
Feb 24, 2023 7.801 7.875 7.773 7.856 17,973 -0.06(-0.70%)
Feb 23, 2023 7.921 7.930 7.801 7.912 95,597 +0.06(+0.76%)
Feb 22, 2023 7.856 7.981 7.782 7.852 47,930 -0.00(-0.06%)
Feb 21, 2023 8.041 8.041 7.847 7.856 78,891 -0.17(-2.07%)
Feb 17, 2023 8.041 8.106 8.023 8.023 103,485 -0.04(-0.46%)
Feb 16, 2023 7.995 8.096 7.930 8.059 61,419 +0.01(+0.11%)
Feb 15, 2023 7.986 8.069 7.967 8.050 61,849 +0.00(+0.00%)
Feb 14, 2023 8.069 8.115 8.013 8.050 67,657 +0.00(+0.00%)
Feb 13, 2023 7.957 8.059 7.957 8.050 24,956 +0.07(+0.93%)
Feb 10, 2023 7.847 7.976 7.847 7.976 15,386 +0.04(+0.47%)
Feb 09, 2023 8.023 8.077 7.930 7.939 29,458 -0.09(-1.15%)
Feb 08, 2023 8.032 8.059 7.990 8.032 51,863 -0.05(-0.57%)
Feb 07, 2023 7.995 8.189 7.995 8.078 77,210 +0.04(+0.46%)
Feb 06, 2023 8.133 8.133 7.967 8.041 108,718 -0.06(-0.80%)
Feb 03, 2023 8.152 8.216 8.106 8.106 31,266 -0.07(-0.90%)
Feb 02, 2023 8.179 8.258 8.106 8.179 147,151 +0.11(+1.37%)
Feb 01, 2023 8.041 8.143 7.986 8.069 119,539 +0.04(+0.46%)
Jan 31, 2023 7.995 8.032 7.958 8.032 50,415 +0.07(+0.93%)
Jan 30, 2023 7.958 8.021 7.949 7.958 36,574 -0.04(-0.46%)
Jan 27, 2023 7.949 8.032 7.949 7.995 48,494 +0.05(+0.58%)
Jan 26, 2023 7.958 7.958 7.903 7.949 69,172 +0.03(+0.35%)
Jan 25, 2023 7.884 7.930 7.884 7.921 46,396 -0.04(-0.46%)
Jan 24, 2023 7.893 7.958 7.847 7.958 22,786 +0.06(+0.70%)
Jan 23, 2023 7.856 7.949 7.852 7.903 14,791 +0.05(+0.59%)
Jan 20, 2023 7.764 7.875 7.746 7.856 20,656 +0.12(+1.55%)
Jan 19, 2023 7.773 7.801 7.736 7.736 37,351 -0.06(-0.71%)
Jan 18, 2023 7.912 7.939 7.782 7.792 19,843 -0.09(-1.17%)
Jan 17, 2023 7.921 7.957 7.884 7.884 25,407 -0.06(-0.70%)
Jan 13, 2023 7.893 7.939 7.893 7.939 18,510 +0.06(+0.70%)
Jan 12, 2023 7.903 7.903 7.847 7.884 46,237 +0.02(+0.23%)
Jan 11, 2023 7.838 7.866 7.801 7.866 43,362 +0.09(+1.19%)
Jan 10, 2023 7.681 7.773 7.681 7.773 40,175 +0.11(+1.45%)
Jan 09, 2023 7.764 7.802 7.662 7.662 33,250 -0.01(-0.12%)
Jan 06, 2023 7.552 7.709 7.552 7.672 32,349 +0.18(+2.47%)
Jan 05, 2023 7.529 7.529 7.404 7.487 15,287 -0.01(-0.12%)
Jan 04, 2023 7.506 7.548 7.482 7.496 24,114 +0.10(+1.37%)
Jan 03, 2023 7.450 7.478 7.376 7.395 26,317 +0.04(+0.50%)
Dec 30, 2022 7.302 7.365 7.302 7.358 9,000 -0.02(-0.25%)
Dec 29, 2022 7.400 7.400 7.367 7.376 22,058 +0.03(+0.38%)
Dec 28, 2022 7.413 7.422 7.330 7.349 91,520 -0.08(-1.12%)
Dec 27, 2022 7.404 7.450 7.395 7.432 16,934 +0.07(+1.00%)
Dec 23, 2022 7.256 7.376 7.256 7.358 11,542 +0.09(+1.27%)
Dec 22, 2022 7.339 7.339 7.173 7.266 22,931 -0.12(-1.62%)
Dec 21, 2022 7.339 7.386 7.321 7.386 20,513 +0.14(+1.91%)
Dec 20, 2022 7.146 7.314 7.146 7.247 39,138 +0.02(+0.26%)
Dec 19, 2022 7.284 7.339 7.229 7.229 19,785 -0.11(-1.51%)
Dec 16, 2022 7.266 7.469 7.266 7.339 22,269 -0.03(-0.38%)
Dec 15, 2022 7.432 7.432 7.321 7.367 32,772 -0.11(-1.48%)
Dec 14, 2022 7.598 7.653 7.478 7.478 34,805 -0.06(-0.86%)
Dec 13, 2022 7.764 7.821 7.542 7.542 22,586 -0.04(-0.49%)
Dec 12, 2022 7.589 7.589 7.487 7.579 47,023 -0.06(-0.73%)
Dec 09, 2022 7.607 7.746 7.607 7.635 13,050 -0.00(-0.03%)
Dec 08, 2022 7.837 7.837 7.546 7.637 50,151 -0.05(-0.71%)
Dec 07, 2022 7.619 7.710 7.619 7.692 77,840 +0.05(+0.71%)
Dec 06, 2022 7.610 7.982 7.573 7.637 47,944 +0.00(+0.00%)
Dec 05, 2022 7.773 7.819 7.619 7.637 43,150 -0.13(-1.64%)
Dec 02, 2022 7.564 7.764 7.393 7.764 14,963 +0.16(+2.15%)
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.