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

Sprott Focus Trust, Inc. (NQ: FUND )

7.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Sep 30, 2021 6.826 6.884 6.810 6.843 24,041 +0.02(+0.36%)
Sep 29, 2021 6.868 6.892 6.777 6.818 45,734 -0.01(-0.12%)
Sep 28, 2021 6.810 6.859 6.810 6.826 60,539 +0.02(+0.36%)
Sep 27, 2021 6.769 6.843 6.760 6.802 65,959 +0.04(+0.61%)
Sep 24, 2021 6.769 6.785 6.748 6.760 35,192 -0.01(-0.12%)
Sep 23, 2021 6.703 6.797 6.703 6.769 48,542 +0.07(+0.99%)
Sep 22, 2021 6.612 6.703 6.604 6.703 33,292 +0.14(+2.14%)
Sep 21, 2021 6.579 6.607 6.562 6.562 10,696 -0.01(-0.13%)
Sep 20, 2021 6.620 6.670 6.538 6.570 56,129 -0.15(-2.27%)
Sep 17, 2021 6.711 6.777 6.703 6.723 29,237 +0.01(+0.18%)
Sep 16, 2021 6.760 6.826 6.711 6.711 24,023 -0.08(-1.22%)
Sep 15, 2021 6.736 6.793 6.711 6.793 55,071 +0.06(+0.86%)
Sep 14, 2021 6.810 6.810 6.736 6.736 36,130 -0.10(-1.45%)
Sep 13, 2021 6.818 6.859 6.744 6.835 55,702 +0.04(+0.61%)
Sep 10, 2021 6.843 6.909 6.793 6.793 105,099 -0.01(-0.18%)
Sep 09, 2021 6.854 6.919 6.806 6.806 56,326 -0.04(-0.59%)
Sep 08, 2021 6.826 6.985 6.826 6.846 50,703 -0.02(-0.24%)
Sep 07, 2021 6.928 6.952 6.806 6.862 37,253 -0.08(-1.17%)
Sep 03, 2021 6.919 7.066 6.862 6.944 78,660 +0.07(+1.07%)
Sep 02, 2021 6.871 6.903 6.831 6.871 37,132 +0.00(+0.00%)
Sep 01, 2021 6.895 6.919 6.854 6.871 191,122 +0.00(+0.00%)
Aug 31, 2021 6.871 6.887 6.846 6.871 28,630 -0.01(-0.12%)
Aug 30, 2021 6.887 6.903 6.789 6.879 87,119 +0.02(+0.36%)
Aug 27, 2021 6.716 6.854 6.688 6.854 30,743 +0.14(+2.06%)
Aug 26, 2021 6.806 6.830 6.716 6.716 31,673 -0.11(-1.55%)
Aug 25, 2021 6.814 6.822 6.806 6.822 18,021 +0.02(+0.36%)
Aug 24, 2021 6.765 6.822 6.765 6.797 60,510 +0.04(+0.60%)
Aug 23, 2021 6.659 6.838 6.651 6.757 31,385 +0.10(+1.43%)
Aug 20, 2021 6.602 6.724 6.602 6.662 20,931 +0.04(+0.59%)
Aug 19, 2021 6.716 6.716 6.610 6.623 42,263 -0.13(-1.87%)
Aug 18, 2021 6.749 6.838 6.749 6.749 24,036 -0.05(-0.72%)
Aug 17, 2021 6.879 6.879 6.765 6.797 38,013 -0.10(-1.42%)
Aug 16, 2021 6.952 6.960 6.814 6.895 45,354 -0.07(-0.93%)
Aug 13, 2021 6.928 7.025 6.928 6.960 104,740 +0.01(+0.12%)
Aug 12, 2021 6.944 6.968 6.887 6.952 65,524 +0.02(+0.23%)
Aug 11, 2021 6.867 6.936 6.867 6.936 48,347 +0.11(+1.55%)
Aug 10, 2021 6.773 6.830 6.746 6.830 20,242 +0.11(+1.69%)
Aug 09, 2021 6.757 6.787 6.700 6.716 42,908 -0.03(-0.48%)
Aug 06, 2021 6.740 6.757 6.692 6.749 17,836 +0.06(+0.85%)
Aug 05, 2021 6.667 6.740 6.659 6.692 47,018 +0.02(+0.37%)
Aug 04, 2021 6.692 6.732 6.667 6.667 44,822 -0.02(-0.36%)
Aug 03, 2021 6.765 6.765 6.659 6.692 36,587 -0.05(-0.72%)
Aug 02, 2021 6.732 6.830 6.692 6.740 242,331 +0.07(+1.10%)
Jul 30, 2021 6.635 6.667 6.635 6.667 13,641 -0.01(-0.12%)
Jul 29, 2021 6.627 6.724 6.627 6.675 36,703 +0.07(+1.11%)
Jul 28, 2021 6.553 6.602 6.545 6.602 41,273 +0.04(+0.62%)
Jul 27, 2021 6.619 6.675 6.545 6.562 22,847 -0.06(-0.86%)
Jul 26, 2021 6.594 6.648 6.594 6.619 13,533 +0.02(+0.25%)
Jul 23, 2021 6.586 6.633 6.562 6.602 4,691 +0.01(+0.12%)
Jul 22, 2021 6.635 6.635 6.578 6.594 13,900 -0.05(-0.73%)
Jul 21, 2021 6.610 6.667 6.610 6.643 43,759 +0.07(+1.11%)
Jul 20, 2021 6.472 6.598 6.472 6.570 14,125 +0.10(+1.51%)
Jul 19, 2021 6.610 6.651 6.375 6.472 103,969 -0.24(-3.63%)
Jul 16, 2021 6.895 6.895 6.716 6.716 68,007 -0.13(-1.90%)
Jul 15, 2021 6.789 6.846 6.789 6.846 32,129 +0.01(+0.12%)
Jul 14, 2021 6.928 6.936 6.773 6.838 35,242 -0.05(-0.71%)
Jul 13, 2021 6.886 6.911 6.839 6.887 54,332 +0.00(+0.00%)
Jul 12, 2021 6.846 6.923 6.846 6.887 24,595 +0.02(+0.24%)
Jul 09, 2021 6.749 6.895 6.749 6.871 84,038 +0.08(+1.20%)
Jul 08, 2021 6.773 6.797 6.749 6.789 28,396 -0.07(-1.07%)
Jul 07, 2021 6.879 6.879 6.822 6.862 37,135 +0.02(+0.24%)
Jul 06, 2021 6.919 6.944 6.838 6.846 46,413 -0.09(-1.29%)
Jul 02, 2021 6.944 6.944 6.903 6.936 7,719 -0.02(-0.23%)
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.