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 UNCHANGED
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 (%)
Aug 31, 2021 6.870 6.885 6.845 6.870 28,634 -0.01(-0.12%)
Aug 30, 2021 6.886 6.902 6.788 6.878 87,133 +0.02(+0.36%)
Aug 27, 2021 6.715 6.853 6.687 6.853 30,748 +0.14(+2.06%)
Aug 26, 2021 6.804 6.829 6.715 6.715 31,677 -0.11(-1.55%)
Aug 25, 2021 6.813 6.821 6.804 6.821 18,024 +0.02(+0.36%)
Aug 24, 2021 6.764 6.821 6.764 6.796 60,519 +0.04(+0.60%)
Aug 23, 2021 6.658 6.837 6.650 6.756 31,390 +0.10(+1.43%)
Aug 20, 2021 6.601 6.723 6.601 6.661 20,934 +0.04(+0.59%)
Aug 19, 2021 6.715 6.715 6.609 6.622 42,270 -0.13(-1.87%)
Aug 18, 2021 6.748 6.837 6.748 6.748 24,040 -0.05(-0.72%)
Aug 17, 2021 6.878 6.878 6.764 6.796 38,018 -0.10(-1.42%)
Aug 16, 2021 6.951 6.959 6.813 6.894 45,361 -0.07(-0.93%)
Aug 13, 2021 6.926 7.024 6.926 6.959 104,756 +0.01(+0.12%)
Aug 12, 2021 6.943 6.967 6.886 6.951 65,534 +0.02(+0.23%)
Aug 11, 2021 6.865 6.935 6.865 6.935 48,355 +0.11(+1.55%)
Aug 10, 2021 6.772 6.829 6.745 6.829 20,245 +0.11(+1.69%)
Aug 09, 2021 6.756 6.786 6.699 6.715 42,914 -0.03(-0.48%)
Aug 06, 2021 6.739 6.756 6.691 6.748 17,839 +0.06(+0.85%)
Aug 05, 2021 6.666 6.739 6.658 6.691 47,025 +0.02(+0.37%)
Aug 04, 2021 6.691 6.731 6.666 6.666 44,829 -0.02(-0.36%)
Aug 03, 2021 6.764 6.764 6.658 6.691 36,593 -0.05(-0.72%)
Aug 02, 2021 6.731 6.829 6.691 6.739 242,369 +0.07(+1.10%)
Jul 30, 2021 6.634 6.666 6.634 6.666 13,643 -0.01(-0.12%)
Jul 29, 2021 6.626 6.723 6.626 6.674 36,708 +0.07(+1.11%)
Jul 28, 2021 6.552 6.601 6.544 6.601 41,279 +0.04(+0.62%)
Jul 27, 2021 6.618 6.674 6.544 6.561 22,850 -0.06(-0.86%)
Jul 26, 2021 6.593 6.647 6.593 6.618 13,535 +0.02(+0.25%)
Jul 23, 2021 6.585 6.632 6.561 6.601 4,692 +0.01(+0.12%)
Jul 22, 2021 6.634 6.634 6.577 6.593 13,902 -0.05(-0.73%)
Jul 21, 2021 6.609 6.666 6.609 6.642 43,765 +0.07(+1.11%)
Jul 20, 2021 6.471 6.597 6.471 6.569 14,127 +0.10(+1.51%)
Jul 19, 2021 6.609 6.650 6.374 6.471 103,985 -0.24(-3.63%)
Jul 16, 2021 6.894 6.894 6.715 6.715 68,017 -0.13(-1.90%)
Jul 15, 2021 6.788 6.845 6.788 6.845 32,134 +0.01(+0.12%)
Jul 14, 2021 6.926 6.935 6.772 6.837 35,247 -0.05(-0.71%)
Jul 13, 2021 6.885 6.910 6.838 6.886 54,340 +0.00(+0.00%)
Jul 12, 2021 6.845 6.922 6.845 6.886 24,598 +0.02(+0.24%)
Jul 09, 2021 6.748 6.894 6.748 6.870 84,051 +0.08(+1.20%)
Jul 08, 2021 6.772 6.796 6.748 6.788 28,401 -0.07(-1.07%)
Jul 07, 2021 6.878 6.878 6.821 6.861 37,140 +0.02(+0.24%)
Jul 06, 2021 6.918 6.943 6.837 6.845 46,420 -0.09(-1.29%)
Jul 02, 2021 6.943 6.943 6.902 6.935 7,721 -0.02(-0.23%)
Jul 01, 2021 6.951 6.967 6.931 6.951 25,659 +0.04(+0.53%)
Jun 30, 2021 6.861 6.935 6.861 6.914 32,162 +0.05(+0.77%)
Jun 29, 2021 6.804 6.886 6.804 6.861 45,109 +0.03(+0.48%)
Jun 28, 2021 6.951 6.951 6.829 6.829 27,189 -0.11(-1.64%)
Jun 25, 2021 6.910 6.967 6.910 6.943 32,120 +0.02(+0.35%)
Jun 24, 2021 6.845 6.918 6.845 6.918 14,913 +0.02(+0.35%)
Jun 23, 2021 6.894 6.900 6.861 6.894 34,242 +0.07(+0.95%)
Jun 22, 2021 6.780 6.837 6.780 6.829 19,464 +0.00(+0.00%)
Jun 21, 2021 6.756 6.829 6.748 6.829 67,706 +0.06(+0.84%)
Jun 18, 2021 6.829 6.829 6.715 6.772 27,890 -0.11(-1.65%)
Jun 17, 2021 6.991 7.065 6.837 6.886 51,479 -0.17(-2.42%)
Jun 16, 2021 7.130 7.130 7.048 7.057 58,826 -0.10(-1.36%)
Jun 15, 2021 7.203 7.244 7.097 7.154 48,276 -0.02(-0.34%)
Jun 14, 2021 7.284 7.284 7.113 7.178 59,097 -0.08(-1.12%)
Jun 11, 2021 7.211 7.463 7.203 7.260 138,305 +0.09(+1.20%)
Jun 10, 2021 7.166 7.214 7.141 7.174 28,997 +0.04(+0.56%)
Jun 09, 2021 7.133 7.158 7.069 7.133 57,303 +0.02(+0.23%)
Jun 08, 2021 7.101 7.117 7.065 7.117 30,821 +0.06(+0.91%)
Jun 07, 2021 7.029 7.101 6.973 7.053 71,334 +0.03(+0.46%)
Jun 04, 2021 7.021 7.053 6.973 7.021 17,928 +0.01(+0.11%)
Jun 03, 2021 7.013 7.037 6.973 7.013 84,984 +0.00(+0.00%)
Jun 02, 2021 6.981 7.085 6.929 7.013 47,856 +0.06(+0.81%)
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.