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 (%)
May 31, 2022 7.694 7.774 7.597 7.633 43,124 -0.04(-0.57%)
May 27, 2022 7.562 7.694 7.527 7.676 46,016 +0.13(+1.75%)
May 26, 2022 7.272 7.545 7.272 7.545 25,273 +0.11(+1.42%)
May 25, 2022 7.210 7.448 7.210 7.439 50,710 +0.23(+3.17%)
May 24, 2022 7.281 7.298 7.096 7.210 79,746 -0.10(-1.32%)
May 23, 2022 7.290 7.386 7.194 7.307 85,856 +0.04(+0.61%)
May 20, 2022 7.254 7.334 7.158 7.263 20,127 +0.00(+0.00%)
May 19, 2022 7.184 7.290 7.140 7.263 40,771 +0.05(+0.73%)
May 18, 2022 7.316 7.320 7.140 7.210 66,175 -0.15(-2.03%)
May 17, 2022 7.334 7.390 7.298 7.360 74,726 +0.13(+1.82%)
May 16, 2022 7.298 7.316 7.175 7.228 219,533 -0.05(-0.72%)
May 13, 2022 7.193 7.413 7.193 7.281 79,176 +0.03(+0.36%)
May 12, 2022 7.193 7.395 7.149 7.254 115,727 -0.05(-0.72%)
May 11, 2022 7.325 7.501 7.254 7.307 68,385 -0.04(-0.60%)
May 10, 2022 7.421 7.518 7.166 7.351 111,027 -0.02(-0.24%)
May 09, 2022 7.615 7.640 7.316 7.369 216,639 -0.31(-4.01%)
May 06, 2022 7.668 7.681 7.518 7.676 75,958 -0.01(-0.11%)
May 05, 2022 7.844 7.844 7.650 7.685 154,107 -0.14(-1.80%)
May 04, 2022 7.852 7.896 7.800 7.826 88,532 +0.04(+0.56%)
May 03, 2022 7.676 7.883 7.676 7.782 86,543 -0.03(-0.34%)
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.