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 (%)
Nov 30, 2021 7.246 7.261 7.059 7.089 65,224 -0.18(-2.50%)
Nov 29, 2021 7.395 7.395 7.238 7.271 98,774 -0.17(-2.33%)
Nov 26, 2021 7.213 7.444 7.105 7.444 51,716 +0.08(+1.12%)
Nov 24, 2021 7.304 7.366 7.269 7.362 20,789 +0.02(+0.22%)
Nov 23, 2021 7.345 7.353 7.296 7.345 64,414 -0.01(-0.11%)
Nov 22, 2021 7.387 7.484 7.353 7.353 100,987 -0.03(-0.45%)
Nov 19, 2021 7.420 7.477 7.098 7.387 65,371 -0.07(-1.00%)
Nov 18, 2021 7.543 7.461 7.457 7.461 36,363 -0.03(-0.44%)
Nov 17, 2021 7.552 7.568 7.477 7.494 38,501 -0.06(-0.77%)
Nov 16, 2021 7.568 7.601 7.552 7.552 30,174 -0.02(-0.22%)
Nov 15, 2021 7.576 7.593 7.559 7.568 40,079 +0.02(+0.22%)
Nov 12, 2021 7.527 7.576 7.527 7.552 62,474 +0.05(+0.66%)
Nov 11, 2021 7.469 7.514 7.469 7.502 66,398 +0.04(+0.55%)
Nov 10, 2021 7.593 7.461 173,393 -0.13(-1.74%)
Nov 09, 2021 7.576 7.847 7.547 7.593 48,569 +0.02(+0.33%)
Nov 08, 2021 7.552 7.580 7.535 7.568 41,529 +0.02(+0.22%)
Nov 05, 2021 7.494 7.552 7.473 7.552 50,701 +0.12(+1.55%)
Nov 04, 2021 7.403 7.461 7.403 7.436 43,759 +0.08(+1.12%)
Nov 03, 2021 7.337 7.386 7.296 7.353 69,889 +0.02(+0.34%)
Nov 02, 2021 7.296 7.395 7.296 7.329 243,058 +0.06(+0.79%)
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.