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

Sprott Focus Trust, Inc. (NQ: FUND )

8.050 -0.035 (-0.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Dec 30, 2022 7.052 7.112 7.052 7.105 9,320 -0.02(-0.25%)
Dec 29, 2022 7.146 7.146 7.114 7.123 22,842 +0.03(+0.38%)
Dec 28, 2022 7.159 7.168 7.079 7.096 94,772 -0.08(-1.12%)
Dec 27, 2022 7.150 7.195 7.141 7.177 17,536 +0.07(+1.00%)
Dec 23, 2022 7.007 7.123 7.007 7.105 11,952 +0.09(+1.27%)
Dec 22, 2022 7.088 7.088 6.927 7.016 23,746 -0.12(-1.63%)
Dec 21, 2022 7.087 7.132 7.070 7.132 21,242 +0.13(+1.91%)
Dec 20, 2022 6.900 7.063 6.900 6.998 40,528 +0.02(+0.26%)
Dec 19, 2022 7.034 7.087 6.981 6.981 20,488 -0.11(-1.51%)
Dec 16, 2022 7.016 7.212 7.016 7.088 23,060 -0.03(-0.38%)
Dec 15, 2022 7.177 7.177 7.070 7.114 33,936 -0.11(-1.48%)
Dec 14, 2022 7.337 7.391 7.221 7.221 36,042 -0.06(-0.86%)
Dec 13, 2022 7.498 7.553 7.284 7.284 23,389 -0.04(-0.49%)
Dec 12, 2022 7.328 7.328 7.230 7.319 48,694 -0.05(-0.73%)
Dec 09, 2022 7.346 7.480 7.346 7.373 13,514 -0.00(-0.02%)
Dec 08, 2022 7.568 7.568 7.287 7.375 51,935 -0.05(-0.71%)
Dec 07, 2022 7.357 7.445 7.357 7.427 80,610 +0.05(+0.71%)
Dec 06, 2022 7.348 7.708 7.313 7.375 49,650 +0.00(+0.00%)
Dec 05, 2022 7.506 7.550 7.357 7.375 44,685 -0.12(-1.64%)
Dec 02, 2022 7.304 7.498 7.139 7.498 15,495 +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.