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

Sprott Focus Trust, Inc. (NQ: FUND )

7.870 +0.110 (+1.42%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 9, 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 (%)
Dec 30, 2022 7.302 7.365 7.302 7.358 9,000 -0.02(-0.25%)
Dec 29, 2022 7.400 7.400 7.367 7.376 22,058 +0.03(+0.38%)
Dec 28, 2022 7.413 7.422 7.330 7.349 91,520 -0.08(-1.12%)
Dec 27, 2022 7.404 7.450 7.395 7.432 16,934 +0.07(+1.00%)
Dec 23, 2022 7.256 7.376 7.256 7.358 11,542 +0.09(+1.27%)
Dec 22, 2022 7.339 7.339 7.173 7.266 22,931 -0.12(-1.62%)
Dec 21, 2022 7.339 7.386 7.321 7.386 20,513 +0.14(+1.91%)
Dec 20, 2022 7.146 7.314 7.146 7.247 39,138 +0.02(+0.26%)
Dec 19, 2022 7.284 7.339 7.229 7.229 19,785 -0.11(-1.51%)
Dec 16, 2022 7.266 7.469 7.266 7.339 22,269 -0.03(-0.38%)
Dec 15, 2022 7.432 7.432 7.321 7.367 32,772 -0.11(-1.48%)
Dec 14, 2022 7.598 7.653 7.478 7.478 34,805 -0.06(-0.86%)
Dec 13, 2022 7.764 7.821 7.542 7.542 22,586 -0.04(-0.49%)
Dec 12, 2022 7.589 7.589 7.487 7.579 47,023 -0.06(-0.73%)
Dec 09, 2022 7.607 7.746 7.607 7.635 13,050 -0.00(-0.03%)
Dec 08, 2022 7.837 7.837 7.546 7.637 50,151 -0.05(-0.71%)
Dec 07, 2022 7.619 7.710 7.619 7.692 77,840 +0.05(+0.71%)
Dec 06, 2022 7.610 7.982 7.573 7.637 47,944 +0.00(+0.00%)
Dec 05, 2022 7.773 7.819 7.619 7.637 43,150 -0.13(-1.64%)
Dec 02, 2022 7.564 7.764 7.393 7.764 14,963 +0.16(+2.15%)
Dec 01, 2022 7.755 7.964 7.601 7.601 21,558 -0.03(-0.36%)
Nov 30, 2022 7.492 7.692 7.492 7.628 31,137 +0.12(+1.57%)
Nov 29, 2022 7.547 7.564 7.429 7.510 21,559 +0.01(+0.12%)
Nov 28, 2022 7.637 7.637 7.419 7.501 44,487 -0.07(-0.96%)
Nov 25, 2022 7.628 7.628 7.552 7.573 7,003 -0.03(-0.36%)
Nov 23, 2022 7.601 7.628 7.510 7.601 27,955 +0.02(+0.24%)
Nov 22, 2022 7.608 7.608 7.501 7.582 13,280 +0.18(+2.39%)
Nov 21, 2022 7.319 7.405 7.228 7.405 31,685 +0.08(+1.06%)
Nov 18, 2022 7.323 7.328 7.264 7.328 24,469 +0.10(+1.38%)
Nov 17, 2022 7.146 7.355 7.128 7.228 50,243 -0.05(-0.63%)
Nov 16, 2022 7.373 7.373 7.273 7.273 37,014 -0.15(-1.96%)
Nov 15, 2022 7.501 7.528 7.401 7.419 10,397 +0.04(+0.49%)
Nov 14, 2022 7.382 7.501 7.355 7.382 15,781 +0.00(+0.00%)
Nov 11, 2022 7.382 7.446 7.323 7.382 20,678 +0.06(+0.87%)
Nov 10, 2022 7.273 7.328 7.246 7.319 52,475 +0.30(+4.27%)
Nov 09, 2022 7.092 7.137 7.001 7.019 76,012 -0.17(-2.40%)
Nov 08, 2022 7.164 7.296 7.164 7.192 16,159 +0.02(+0.25%)
Nov 07, 2022 7.064 7.173 6.964 7.173 57,001 +0.08(+1.15%)
Nov 04, 2022 7.101 7.110 6.973 7.092 25,996 +0.20(+2.90%)
Nov 03, 2022 6.937 7.019 6.833 6.891 24,294 -0.09(-1.30%)
Nov 02, 2022 7.155 6.964 6.982 21,438 -0.15(-2.17%)
Nov 01, 2022 7.137 7.137 7.055 7.137 24,283 +0.07(+1.03%)
Oct 31, 2022 7.137 7.146 6.955 7.064 12,447 -0.05(-0.64%)
Oct 28, 2022 7.001 7.119 7.001 7.110 19,140 +0.12(+1.69%)
Oct 27, 2022 7.073 7.073 6.964 6.992 10,885 -0.04(-0.52%)
Oct 26, 2022 6.982 7.046 6.914 7.028 81,478 +0.08(+1.18%)
Oct 25, 2022 6.901 6.946 6.883 6.946 56,648 +0.07(+1.06%)
Oct 24, 2022 6.764 6.891 6.671 6.873 30,675 +0.11(+1.68%)
Oct 21, 2022 6.573 6.764 6.573 6.760 13,171 +0.19(+2.84%)
Oct 20, 2022 6.619 6.628 6.573 6.573 10,709 +0.04(+0.56%)
Oct 19, 2022 6.637 6.646 6.473 6.537 10,125 -0.09(-1.37%)
Oct 18, 2022 6.719 6.719 6.591 6.628 25,412 +0.04(+0.55%)
Oct 17, 2022 6.528 6.600 6.473 6.591 21,692 +0.19(+2.98%)
Oct 14, 2022 6.628 6.628 6.364 6.401 17,787 -0.11(-1.68%)
Oct 13, 2022 6.273 6.573 6.192 6.510 14,525 +0.12(+1.85%)
Oct 12, 2022 6.446 6.446 6.364 6.391 33,769 -0.05(-0.71%)
Oct 11, 2022 6.428 6.501 6.364 6.437 32,133 +0.00(+0.00%)
Oct 10, 2022 6.355 6.437 6.346 6.437 32,320 -0.02(-0.28%)
Oct 07, 2022 6.473 6.473 6.355 6.455 25,878 -0.09(-1.39%)
Oct 06, 2022 6.537 6.591 6.491 6.546 47,592 -0.09(-1.37%)
Oct 05, 2022 6.655 6.655 6.564 6.637 20,872 -0.05(-0.82%)
Oct 04, 2022 6.646 6.710 6.510 6.691 60,959 +0.27(+4.25%)
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.