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 (%)
Jun 30, 2021 6.862 6.936 6.862 6.915 32,157 +0.05(+0.77%)
Jun 29, 2021 6.806 6.887 6.806 6.862 45,102 +0.03(+0.48%)
Jun 28, 2021 6.952 6.952 6.830 6.830 27,185 -0.11(-1.64%)
Jun 25, 2021 6.911 6.968 6.911 6.944 32,115 +0.02(+0.35%)
Jun 24, 2021 6.846 6.919 6.846 6.919 14,911 +0.02(+0.35%)
Jun 23, 2021 6.895 6.901 6.862 6.895 34,237 +0.07(+0.95%)
Jun 22, 2021 6.781 6.838 6.781 6.830 19,461 +0.00(+0.00%)
Jun 21, 2021 6.757 6.830 6.749 6.830 67,696 +0.06(+0.84%)
Jun 18, 2021 6.830 6.830 6.716 6.773 27,886 -0.11(-1.65%)
Jun 17, 2021 6.993 7.066 6.838 6.887 51,471 -0.17(-2.42%)
Jun 16, 2021 7.131 7.131 7.049 7.058 58,817 -0.10(-1.36%)
Jun 15, 2021 7.204 7.245 7.098 7.155 48,269 -0.02(-0.34%)
Jun 14, 2021 7.285 7.285 7.115 7.180 59,088 -0.08(-1.12%)
Jun 11, 2021 7.212 7.464 7.204 7.261 138,284 +0.09(+1.20%)
Jun 10, 2021 7.167 7.215 7.143 7.175 28,993 +0.04(+0.56%)
Jun 09, 2021 7.135 7.159 7.070 7.135 57,294 +0.02(+0.23%)
Jun 08, 2021 7.102 7.119 7.066 7.119 30,817 +0.06(+0.91%)
Jun 07, 2021 7.030 7.102 6.974 7.054 71,323 +0.03(+0.46%)
Jun 04, 2021 7.022 7.054 6.974 7.022 17,925 +0.01(+0.11%)
Jun 03, 2021 7.014 7.038 6.974 7.014 84,971 +0.00(+0.00%)
Jun 02, 2021 6.982 7.086 6.930 7.014 47,849 +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.