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

Sprott Focus Trust, Inc. (NQ: FUND )

7.660 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 7.642 7.681 7.593 7.593 18,473 -0.05(-0.64%)
Jan 30, 2024 7.593 7.652 7.593 7.642 26,121 +0.07(+0.91%)
Jan 29, 2024 7.563 7.588 7.475 7.573 25,895 +0.04(+0.52%)
Jan 26, 2024 7.553 7.611 7.534 7.534 27,620 +0.03(+0.39%)
Jan 25, 2024 7.514 7.553 7.504 7.504 32,464 +0.03(+0.39%)
Jan 24, 2024 7.524 7.524 7.437 7.475 37,542 +0.03(+0.40%)
Jan 23, 2024 7.494 7.547 7.445 7.445 30,788 -0.05(-0.66%)
Jan 22, 2024 7.426 7.524 7.426 7.494 32,527 +0.07(+0.93%)
Jan 19, 2024 7.386 7.435 7.347 7.426 37,892 +0.06(+0.80%)
Jan 18, 2024 7.337 7.386 7.327 7.367 24,964 +0.02(+0.27%)
Jan 17, 2024 7.376 7.376 7.327 7.347 38,360 -0.05(-0.66%)
Jan 16, 2024 7.386 7.426 7.386 7.396 33,920 -0.05(-0.66%)
Jan 12, 2024 7.386 7.504 7.386 7.445 48,416 +0.02(+0.26%)
Jan 11, 2024 7.524 7.526 7.424 7.426 98,349 -0.07(-0.92%)
Jan 10, 2024 7.475 7.524 7.426 7.494 91,685 -0.02(-0.26%)
Jan 09, 2024 7.622 7.622 7.465 7.514 61,348 -0.14(-1.86%)
Jan 08, 2024 7.632 7.691 7.622 7.657 76,343 +0.01(+0.19%)
Jan 05, 2024 7.681 7.740 7.642 7.642 47,115 -0.08(-1.02%)
Jan 04, 2024 7.721 7.740 7.692 7.721 35,249 -0.03(-0.38%)
Jan 03, 2024 7.829 7.829 7.740 7.750 25,979 -0.09(-1.13%)
Jan 02, 2024 7.730 7.868 7.730 7.839 40,507 -0.03(-0.37%)
Dec 29, 2023 7.907 7.927 7.848 7.868 34,526 -0.04(-0.50%)
Dec 28, 2023 7.888 7.917 7.839 7.907 53,882 +0.02(+0.25%)
Dec 27, 2023 7.858 7.898 7.829 7.888 43,943 +0.04(+0.50%)
Dec 26, 2023 7.858 7.897 7.829 7.848 37,623 +0.04(+0.50%)
Dec 22, 2023 7.809 7.878 7.780 7.809 36,472 +0.03(+0.38%)
Dec 21, 2023 7.809 7.859 7.770 7.780 78,791 +0.02(+0.25%)
Dec 20, 2023 7.878 7.898 7.731 7.760 59,931 -0.10(-1.25%)
Dec 19, 2023 7.740 7.884 7.734 7.858 26,798 +0.09(+1.14%)
Dec 18, 2023 7.740 7.809 7.737 7.770 39,374 +0.00(+0.00%)
Dec 15, 2023 7.789 7.799 7.701 7.770 15,231 +0.05(+0.64%)
Dec 14, 2023 7.593 7.799 7.506 7.721 75,681 +0.19(+2.48%)
Dec 13, 2023 7.367 7.548 7.317 7.534 36,948 +0.16(+2.23%)
Dec 12, 2023 7.427 7.427 7.311 7.369 39,315 -0.04(-0.52%)
Dec 11, 2023 7.447 7.447 7.403 7.408 41,535 -0.01(-0.13%)
Dec 08, 2023 7.360 7.457 7.360 7.418 39,759 +0.03(+0.39%)
Dec 07, 2023 7.379 7.423 7.342 7.389 41,086 +0.05(+0.66%)
Dec 06, 2023 7.389 7.452 7.340 7.340 22,108 -0.03(-0.39%)
Dec 05, 2023 7.437 7.437 7.340 7.369 43,472 -0.06(-0.78%)
Dec 04, 2023 7.389 7.457 7.389 7.427 59,752 -0.02(-0.26%)
Dec 01, 2023 7.340 7.476 7.327 7.447 79,312 +0.10(+1.32%)
Nov 30, 2023 7.331 7.385 7.263 7.350 60,992 +0.03(+0.40%)
Nov 29, 2023 7.350 7.379 7.302 7.321 42,486 +0.07(+0.93%)
Nov 28, 2023 7.282 7.331 7.215 7.253 51,456 -0.07(-0.92%)
Nov 27, 2023 7.302 7.408 7.224 7.321 58,969 +0.02(+0.27%)
Nov 24, 2023 7.224 7.311 7.224 7.302 19,287 +0.04(+0.53%)
Nov 22, 2023 7.263 7.263 7.205 7.263 16,331 +0.01(+0.13%)
Nov 21, 2023 7.205 7.263 7.205 7.253 21,294 +0.00(+0.00%)
Nov 20, 2023 7.242 7.287 7.215 7.253 25,272 +0.06(+0.81%)
Nov 17, 2023 7.137 7.234 7.137 7.195 11,383 +0.08(+1.09%)
Nov 16, 2023 7.215 7.215 7.118 7.118 38,738 -0.14(-1.87%)
Nov 15, 2023 7.215 7.331 7.215 7.253 30,664 +0.06(+0.81%)
Nov 14, 2023 7.031 7.244 7.031 7.195 46,596 +0.23(+3.33%)
Nov 13, 2023 6.857 7.004 6.857 6.963 42,392 +0.04(+0.56%)
Nov 10, 2023 6.857 6.937 6.828 6.925 71,965 +0.08(+1.13%)
Nov 09, 2023 6.925 6.925 6.838 6.847 22,891 -0.07(-0.98%)
Nov 08, 2023 7.021 7.021 6.896 6.915 34,448 -0.12(-1.65%)
Nov 07, 2023 7.070 7.089 6.973 7.031 72,572 -0.05(-0.68%)
Nov 06, 2023 7.321 7.321 7.079 7.079 74,557 -0.21(-2.92%)
Nov 03, 2023 7.244 7.316 7.244 7.292 35,703 +0.19(+2.72%)
Nov 02, 2023 6.867 7.108 6.867 7.099 41,502 +0.15(+2.23%)
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.