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 (%)
Feb 26, 2021 6.059 6.122 5.924 6.011 67,550 -0.02(-0.39%)
Feb 25, 2021 6.209 6.209 6.019 6.035 82,254 -0.17(-2.68%)
Feb 24, 2021 6.083 6.217 6.059 6.201 63,059 +0.10(+1.56%)
Feb 23, 2021 6.106 6.130 6.003 6.106 66,169 -0.03(-0.52%)
Feb 22, 2021 6.114 6.185 6.075 6.138 152,564 +0.03(+0.52%)
Feb 19, 2021 6.051 6.122 6.051 6.106 90,530 +0.07(+1.18%)
Feb 18, 2021 6.035 6.051 6.003 6.035 52,001 -0.06(-1.04%)
Feb 17, 2021 6.114 6.146 6.083 6.098 81,081 -0.03(-0.52%)
Feb 16, 2021 6.118 6.209 6.091 6.130 88,226 -0.02(-0.26%)
Feb 12, 2021 6.122 6.162 6.059 6.146 63,763 +0.02(+0.39%)
Feb 11, 2021 6.154 6.170 6.098 6.122 63,734 -0.02(-0.26%)
Feb 10, 2021 6.178 6.213 6.114 6.138 88,342 -0.01(-0.13%)
Feb 09, 2021 6.162 6.170 6.134 6.146 157,816 -0.02(-0.39%)
Feb 08, 2021 6.098 6.217 6.098 6.170 106,219 +0.09(+1.43%)
Feb 05, 2021 6.098 6.138 6.059 6.083 63,131 +0.04(+0.66%)
Feb 04, 2021 6.043 6.083 6.019 6.043 179,818 +0.03(+0.53%)
Feb 03, 2021 5.980 6.011 5.964 6.011 90,828 +0.02(+0.40%)
Feb 02, 2021 5.956 6.027 5.953 5.987 170,689 +0.03(+0.53%)
Feb 01, 2021 5.758 5.956 5.750 5.956 125,225 +0.14(+2.45%)
Jan 29, 2021 5.924 5.924 5.813 5.813 86,995 -0.05(-0.81%)
Jan 28, 2021 5.877 5.916 5.829 5.861 66,633 +0.04(+0.68%)
Jan 27, 2021 5.869 5.908 5.813 5.821 78,818 -0.13(-2.26%)
Jan 26, 2021 6.019 6.019 5.956 5.956 85,301 -0.03(-0.53%)
Jan 25, 2021 5.924 6.003 5.908 5.987 124,552 +0.05(+0.80%)
Jan 22, 2021 5.964 5.964 5.908 5.940 55,177 -0.04(-0.66%)
Jan 21, 2021 5.987 6.035 5.924 5.980 71,174 +0.02(+0.27%)
Jan 20, 2021 5.948 5.987 5.916 5.964 75,824 +0.05(+0.80%)
Jan 19, 2021 5.892 5.916 5.845 5.916 182,526 +0.04(+0.67%)
Jan 15, 2021 5.861 5.884 5.774 5.877 50,631 -0.03(-0.54%)
Jan 14, 2021 5.908 5.960 5.885 5.908 70,997 +0.02(+0.40%)
Jan 13, 2021 5.885 5.924 5.845 5.885 85,636 +0.00(+0.00%)
Jan 12, 2021 5.861 5.956 5.742 5.885 92,612 +0.02(+0.41%)
Jan 11, 2021 5.774 5.916 5.742 5.861 78,509 -0.02(-0.27%)
Jan 08, 2021 5.924 5.924 5.837 5.877 90,404 +0.01(+0.13%)
Jan 07, 2021 5.782 5.916 5.782 5.869 118,099 +0.17(+2.92%)
Jan 06, 2021 5.536 5.766 5.512 5.702 164,381 +0.22(+4.02%)
Jan 05, 2021 5.433 5.504 5.417 5.482 48,948 +0.07(+1.34%)
Jan 04, 2021 5.489 5.536 5.362 5.409 103,873 -0.06(-1.01%)
Dec 31, 2020 5.465 5.465 5.465 22,424 +0.01(+0.15%)
Dec 30, 2020 5.433 5.465 5.433 5.457 22,424 +0.03(+0.58%)
Dec 29, 2020 5.449 5.457 5.386 5.425 57,276 -0.02(-0.29%)
Dec 28, 2020 5.457 5.493 5.417 5.441 64,962 +0.00(+0.00%)
Dec 24, 2020 5.425 5.458 5.401 5.441 41,288 +0.02(+0.44%)
Dec 23, 2020 5.401 5.446 5.393 5.417 91,208 +0.01(+0.15%)
Dec 22, 2020 5.449 5.449 5.386 5.409 71,984 -0.03(-0.58%)
Dec 21, 2020 5.449 5.449 5.354 5.441 72,279 -0.05(-0.87%)
Dec 18, 2020 5.536 5.536 5.465 5.489 60,732 -0.05(-0.86%)
Dec 17, 2020 5.504 5.545 5.496 5.536 52,514 +0.05(+0.87%)
Dec 16, 2020 5.386 5.496 5.386 5.489 39,305 +0.04(+0.80%)
Dec 15, 2020 5.409 5.449 5.386 5.445 43,976 +0.07(+1.25%)
Dec 14, 2020 5.433 5.457 5.360 5.378 88,125 -0.00(-0.07%)
Dec 11, 2020 5.390 5.390 5.328 5.382 31,262 +0.02(+0.29%)
Dec 10, 2020 5.374 5.405 5.336 5.366 26,455 +0.00(+0.00%)
Dec 09, 2020 5.443 5.458 5.336 5.366 75,564 -0.04(-0.71%)
Dec 08, 2020 5.405 5.481 5.397 5.405 110,577 -0.01(-0.14%)
Dec 07, 2020 5.443 5.463 5.405 5.412 44,076 -0.03(-0.56%)
Dec 04, 2020 5.351 5.451 5.351 5.443 46,762 +0.10(+1.87%)
Dec 03, 2020 5.313 5.374 5.313 5.343 40,981 +0.04(+0.72%)
Dec 02, 2020 5.266 5.320 5.266 5.305 42,314 +0.02(+0.29%)
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.