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

Sprott Focus Trust, Inc. (NQ: FUND )

7.760 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 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 (%)
Jun 30, 2023 7.614 7.614 7.543 7.566 11,487 +0.05(+0.63%)
Jun 29, 2023 7.387 7.519 7.376 7.519 20,582 +0.11(+1.54%)
Jun 28, 2023 7.490 7.490 7.395 7.405 25,354 -0.06(-0.77%)
Jun 27, 2023 7.424 7.462 7.409 7.462 48,507 +0.07(+0.90%)
Jun 26, 2023 7.328 7.405 7.328 7.395 20,152 +0.06(+0.78%)
Jun 23, 2023 7.338 7.395 7.305 7.338 20,547 -0.05(-0.64%)
Jun 22, 2023 7.452 7.462 7.357 7.386 35,796 -0.08(-1.02%)
Jun 21, 2023 7.357 7.486 7.357 7.462 14,840 -0.06(-0.76%)
Jun 20, 2023 7.395 7.519 7.395 7.519 64,564 -0.02(-0.25%)
Jun 16, 2023 7.557 7.566 7.500 7.538 34,432 +0.00(+0.00%)
Jun 15, 2023 7.490 7.547 7.471 7.538 16,101 +0.13(+1.82%)
May 08, 2023 7.469 7.469 7.384 7.403 11,139 -0.01(-0.13%)
May 05, 2023 7.394 7.432 7.394 7.412 21,177 +0.07(+0.89%)
May 04, 2023 7.412 7.412 7.281 7.347 24,930 -0.07(-0.89%)
May 03, 2023 7.422 7.515 7.272 7.412 32,376 +0.00(+0.00%)
May 02, 2023 7.469 7.469 7.244 7.412 21,226 -0.10(-1.37%)
May 01, 2023 7.515 7.548 7.497 7.515 15,987 -0.03(-0.37%)
Apr 28, 2023 7.487 7.581 7.473 7.544 31,355 +0.07(+1.00%)
Apr 27, 2023 7.366 7.503 7.366 7.469 22,214 +0.08(+1.14%)
Apr 26, 2023 7.450 7.469 7.366 7.384 27,375 +0.01(+0.13%)
Apr 25, 2023 7.459 7.525 7.356 7.375 40,926 -0.17(-2.24%)
Apr 24, 2023 7.525 7.562 7.512 7.544 10,900 +0.01(+0.12%)
Apr 21, 2023 7.572 7.572 7.469 7.534 37,578 -0.07(-0.86%)
Apr 20, 2023 7.534 7.619 7.534 7.600 22,923 +0.02(+0.25%)
Apr 19, 2023 7.637 7.678 7.572 7.581 8,955 -0.07(-0.86%)
Apr 18, 2023 7.667 7.667 7.619 7.647 33,099 +0.02(+0.25%)
Apr 17, 2023 7.590 7.643 7.562 7.628 41,498 +0.02(+0.25%)
Apr 14, 2023 7.675 7.675 7.581 7.609 22,868 -0.07(-0.96%)
Apr 13, 2023 7.665 7.694 7.609 7.683 24,374 +0.07(+0.97%)
Apr 12, 2023 7.750 7.750 7.562 7.609 90,551 -0.07(-0.98%)
Apr 11, 2023 7.675 7.694 7.506 7.684 42,109 +0.07(+0.99%)
Apr 10, 2023 7.525 7.619 7.525 7.609 43,773 +0.15(+2.01%)
Apr 06, 2023 7.469 7.609 7.441 7.459 37,339 -0.01(-0.19%)
Apr 05, 2023 7.394 7.490 7.394 7.473 19,481 -0.05(-0.68%)
Apr 04, 2023 7.787 7.787 7.440 7.525 62,000 -0.16(-2.07%)
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.