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 (%)
Feb 29, 2024 7.343 7.381 7.333 7.343 5,685 +0.01(+0.13%)
Feb 28, 2024 7.333 7.362 7.324 7.333 22,217 -0.03(-0.42%)
Feb 27, 2024 7.362 7.386 7.362 7.364 14,191 +0.01(+0.16%)
Feb 26, 2024 7.381 7.381 7.333 7.352 14,286 -0.02(-0.26%)
Feb 23, 2024 7.352 7.400 7.319 7.371 32,425 +0.00(+0.01%)
Feb 22, 2024 7.338 7.390 7.333 7.371 33,804 +0.06(+0.77%)
Feb 21, 2024 7.248 7.333 7.248 7.314 24,827 +0.00(+0.00%)
Feb 20, 2024 7.390 7.409 7.310 7.314 38,453 -0.09(-1.16%)
Feb 16, 2024 7.400 7.424 7.376 7.400 34,578 +0.02(+0.26%)
Feb 15, 2024 7.314 7.402 7.314 7.381 52,019 +0.12(+1.70%)
Feb 14, 2024 7.181 7.295 7.181 7.257 42,529 +0.07(+0.92%)
Feb 13, 2024 7.324 7.324 7.134 7.191 45,474 -0.21(-2.82%)
Feb 12, 2024 7.343 7.429 7.343 7.400 23,894 +0.07(+0.91%)
Feb 09, 2024 7.352 7.352 7.305 7.333 6,671 +0.02(+0.26%)
Feb 08, 2024 7.229 7.333 7.229 7.314 28,447 +0.06(+0.79%)
Feb 07, 2024 7.210 7.314 7.210 7.257 32,793 +0.03(+0.39%)
Feb 06, 2024 7.200 7.276 7.191 7.229 32,015 +0.02(+0.27%)
Feb 05, 2024 7.172 7.238 7.134 7.209 29,608 -0.05(-0.66%)
Feb 02, 2024 7.324 7.324 7.257 7.257 38,770 -0.10(-1.42%)
Feb 01, 2024 7.324 7.390 7.324 7.362 18,465 +0.03(+0.39%)
Jan 31, 2024 7.381 7.419 7.333 7.333 19,126 -0.05(-0.64%)
Jan 30, 2024 7.333 7.390 7.333 7.381 27,045 +0.07(+0.91%)
Jan 29, 2024 7.305 7.329 7.219 7.314 26,811 +0.04(+0.52%)
Jan 26, 2024 7.295 7.351 7.276 7.276 28,596 +0.03(+0.39%)
Jan 25, 2024 7.257 7.295 7.248 7.248 33,612 +0.03(+0.39%)
Jan 24, 2024 7.267 7.267 7.183 7.219 38,870 +0.03(+0.40%)
Jan 23, 2024 7.238 7.289 7.191 7.191 31,877 -0.05(-0.66%)
Jan 22, 2024 7.172 7.267 7.172 7.238 33,677 +0.07(+0.93%)
Jan 19, 2024 7.134 7.181 7.096 7.172 39,232 +0.06(+0.80%)
Jan 18, 2024 7.086 7.134 7.077 7.115 25,847 +0.02(+0.27%)
Jan 17, 2024 7.124 7.124 7.077 7.096 39,716 -0.05(-0.66%)
Jan 16, 2024 7.134 7.172 7.134 7.143 35,119 -0.05(-0.66%)
Jan 12, 2024 7.134 7.248 7.134 7.191 50,128 +0.02(+0.26%)
Jan 11, 2024 7.267 7.269 7.170 7.172 101,826 -0.07(-0.92%)
Jan 10, 2024 7.219 7.267 7.172 7.238 94,927 -0.02(-0.26%)
Jan 09, 2024 7.362 7.362 7.210 7.257 63,517 -0.14(-1.86%)
Jan 08, 2024 7.371 7.428 7.362 7.395 79,042 +0.01(+0.19%)
Jan 05, 2024 7.419 7.476 7.381 7.381 48,781 -0.08(-1.02%)
Jan 04, 2024 7.457 7.476 7.429 7.457 36,495 -0.03(-0.38%)
Jan 03, 2024 7.561 7.561 7.476 7.485 26,897 -0.09(-1.13%)
Jan 02, 2024 7.466 7.599 7.466 7.571 41,940 -0.03(-0.38%)
Dec 29, 2023 7.637 7.656 7.580 7.599 35,746 -0.04(-0.50%)
Dec 28, 2023 7.618 7.647 7.571 7.637 55,787 +0.02(+0.25%)
Dec 27, 2023 7.590 7.628 7.561 7.618 45,497 +0.04(+0.50%)
Dec 26, 2023 7.590 7.627 7.561 7.580 38,953 +0.04(+0.50%)
Dec 22, 2023 7.542 7.609 7.514 7.542 37,761 +0.03(+0.38%)
Dec 21, 2023 7.542 7.591 7.504 7.514 81,576 +0.02(+0.25%)
Dec 20, 2023 7.609 7.628 7.467 7.495 62,050 -0.09(-1.25%)
Dec 19, 2023 7.476 7.615 7.469 7.590 27,746 +0.09(+1.14%)
Dec 18, 2023 7.476 7.542 7.473 7.504 40,766 +0.00(+0.00%)
Dec 15, 2023 7.523 7.533 7.438 7.504 15,769 +0.05(+0.64%)
Dec 14, 2023 7.333 7.533 7.250 7.457 78,357 +0.18(+2.48%)
Dec 13, 2023 7.115 7.291 7.067 7.276 38,254 +0.16(+2.23%)
Dec 12, 2023 7.174 7.174 7.062 7.118 40,705 -0.04(-0.52%)
Dec 11, 2023 7.193 7.193 7.151 7.155 43,004 -0.01(-0.13%)
Dec 08, 2023 7.108 7.203 7.108 7.165 41,164 +0.03(+0.39%)
Dec 07, 2023 7.127 7.169 7.091 7.136 42,539 +0.05(+0.66%)
Dec 06, 2023 7.136 7.197 7.090 7.090 22,890 -0.03(-0.39%)
Dec 05, 2023 7.183 7.183 7.090 7.118 45,009 -0.06(-0.78%)
Dec 04, 2023 7.136 7.202 7.136 7.174 61,865 -0.02(-0.26%)
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.