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 (%)
May 31, 2022 7.430 7.507 7.337 7.371 44,656 -0.04(-0.57%)
May 27, 2022 7.303 7.430 7.269 7.413 47,651 +0.13(+1.75%)
May 26, 2022 7.022 7.286 7.022 7.286 26,172 +0.10(+1.42%)
May 25, 2022 6.963 7.192 6.963 7.184 52,512 +0.22(+3.17%)
May 24, 2022 7.031 7.048 6.853 6.963 82,580 -0.09(-1.32%)
May 23, 2022 7.039 7.133 6.947 7.056 88,908 +0.04(+0.61%)
May 20, 2022 7.005 7.082 6.912 7.014 20,843 +0.00(+0.00%)
May 19, 2022 6.938 7.039 6.895 7.014 42,220 +0.05(+0.73%)
May 18, 2022 7.065 7.069 6.895 6.963 68,527 -0.14(-2.03%)
May 17, 2022 7.082 7.137 7.048 7.107 77,382 +0.13(+1.82%)
May 16, 2022 7.048 7.065 6.929 6.980 227,335 -0.05(-0.72%)
May 13, 2022 6.946 7.158 6.946 7.031 81,990 +0.03(+0.36%)
May 12, 2022 6.946 7.141 6.904 7.005 119,840 -0.05(-0.72%)
May 11, 2022 7.073 7.243 7.005 7.056 70,815 -0.04(-0.60%)
May 10, 2022 7.167 7.260 6.921 7.099 114,973 -0.02(-0.24%)
May 09, 2022 7.354 7.378 7.065 7.116 224,338 -0.30(-4.01%)
May 06, 2022 7.405 7.417 7.260 7.413 78,657 -0.01(-0.11%)
May 05, 2022 7.574 7.574 7.388 7.422 159,583 -0.14(-1.80%)
May 04, 2022 7.583 7.625 7.532 7.557 91,679 +0.04(+0.56%)
May 03, 2022 7.413 7.613 7.413 7.515 89,619 -0.03(-0.34%)
May 02, 2022 7.337 7.540 7.218 7.540 63,026 +0.20(+2.78%)
Apr 29, 2022 7.413 7.549 7.269 7.337 24,994 -0.10(-1.37%)
Apr 28, 2022 7.396 7.452 7.336 7.439 56,474 +0.11(+1.51%)
Apr 27, 2022 7.243 7.500 7.243 7.328 36,212 +0.04(+0.58%)
Apr 26, 2022 7.192 7.606 7.192 7.286 35,980 -0.23(-3.05%)
Apr 25, 2022 7.566 7.574 7.328 7.515 52,186 -0.15(-1.99%)
Apr 22, 2022 7.770 7.795 7.634 7.668 49,258 -0.10(-1.35%)
Apr 21, 2022 7.940 7.999 7.770 7.773 39,205 -0.14(-1.79%)
Apr 20, 2022 7.880 7.956 7.880 7.914 38,983 +0.02(+0.22%)
Apr 19, 2022 7.770 7.897 7.757 7.897 38,723 +0.13(+1.64%)
Apr 18, 2022 7.761 7.799 7.727 7.770 55,651 +0.03(+0.33%)
Apr 14, 2022 7.727 7.761 7.685 7.744 47,554 +0.03(+0.33%)
Apr 13, 2022 7.685 7.727 7.676 7.719 22,603 +0.03(+0.44%)
Apr 12, 2022 7.719 7.761 7.651 7.685 48,386 +0.02(+0.22%)
Apr 11, 2022 7.685 7.723 7.659 7.668 35,792 -0.02(-0.22%)
Apr 08, 2022 7.617 7.693 7.617 7.685 21,595 +0.07(+0.89%)
Apr 07, 2022 7.651 7.651 7.608 7.617 32,724 -0.04(-0.55%)
Apr 06, 2022 7.634 7.675 7.608 7.659 30,356 -0.03(-0.44%)
Apr 05, 2022 7.787 7.795 7.685 7.693 68,939 -0.06(-0.77%)
Apr 04, 2022 7.753 7.770 7.710 7.753 87,618 +0.03(+0.44%)
Apr 01, 2022 7.710 7.719 7.685 7.719 28,402 +0.02(+0.22%)
Mar 31, 2022 7.693 7.719 7.693 7.702 23,324 +0.00(+0.00%)
Mar 30, 2022 7.727 7.764 7.700 7.702 30,223 -0.03(-0.44%)
Mar 29, 2022 7.651 7.736 7.600 7.736 94,129 +0.09(+1.22%)
Mar 28, 2022 7.651 7.710 7.634 7.642 50,953 -0.04(-0.55%)
Mar 25, 2022 7.668 7.702 7.668 7.685 33,248 +0.02(+0.28%)
Mar 24, 2022 7.642 7.668 7.634 7.664 40,569 +0.04(+0.50%)
Mar 23, 2022 7.600 7.651 7.574 7.625 55,906 +0.03(+0.34%)
Mar 22, 2022 7.591 7.634 7.574 7.600 81,748 +0.03(+0.45%)
Mar 21, 2022 7.557 7.569 7.540 7.566 78,955 +0.04(+0.56%)
Mar 18, 2022 7.422 7.532 7.422 7.523 54,234 +0.09(+1.26%)
Mar 17, 2022 7.405 7.464 7.371 7.430 61,181 +0.09(+1.27%)
Mar 16, 2022 7.294 7.341 7.277 7.337 80,310 +0.11(+1.53%)
Mar 15, 2022 7.124 7.260 7.124 7.226 35,480 +0.08(+1.19%)
Mar 14, 2022 7.235 7.252 7.124 7.141 25,848 -0.09(-1.29%)
Mar 11, 2022 7.286 7.362 7.235 7.235 36,416 -0.05(-0.63%)
Mar 10, 2022 7.205 7.293 7.205 7.281 61,939 +0.03(+0.35%)
Mar 09, 2022 7.205 7.339 7.205 7.255 141,663 +0.08(+1.05%)
Mar 08, 2022 7.239 7.297 7.162 7.180 57,294 +0.01(+0.12%)
Mar 07, 2022 7.239 7.301 7.155 7.172 82,688 -0.08(-1.04%)
Mar 04, 2022 7.272 7.276 7.197 7.247 62,367 -0.03(-0.34%)
Mar 03, 2022 7.297 7.347 7.214 7.272 33,662 +0.01(+0.12%)
Mar 02, 2022 7.138 7.272 7.138 7.264 24,636 +0.15(+2.12%)
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.