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

Sprott Focus Trust, Inc. (NQ: FUND )

7.760 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 8, 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 (%)
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%)
Jun 01, 2021 6.901 6.957 6.897 6.957 46,145 +0.10(+1.52%)
May 28, 2021 6.893 6.893 6.845 6.853 31,275 -0.02(-0.35%)
May 27, 2021 6.812 6.901 6.780 6.877 39,804 +0.10(+1.42%)
May 26, 2021 6.796 6.837 6.780 6.780 64,049 +0.00(+0.00%)
May 25, 2021 6.837 6.869 6.780 6.780 106,296 -0.07(-1.05%)
May 24, 2021 6.821 6.861 6.812 6.853 31,405 +0.04(+0.59%)
May 21, 2021 6.826 6.837 6.796 6.813 52,732 +0.04(+0.59%)
May 20, 2021 6.732 6.780 6.732 6.772 53,155 +0.05(+0.72%)
May 19, 2021 6.740 6.748 6.692 6.724 59,385 -0.08(-1.18%)
May 18, 2021 6.853 6.869 6.804 6.804 28,987 +0.00(+0.00%)
May 17, 2021 6.740 6.804 6.740 6.804 31,158 +0.07(+1.07%)
May 14, 2021 6.660 6.764 6.660 6.732 80,738 +0.07(+1.08%)
May 13, 2021 6.532 6.660 6.532 6.660 59,637 +0.10(+1.47%)
May 12, 2021 6.740 6.748 6.556 6.564 50,187 -0.17(-2.50%)
May 11, 2021 6.724 6.796 6.668 6.732 71,615 -0.08(-1.18%)
May 10, 2021 6.829 6.933 6.804 6.812 69,309 -0.04(-0.59%)
May 07, 2021 6.780 6.857 6.780 6.853 12,563 +0.11(+1.67%)
May 06, 2021 6.636 6.780 6.620 6.740 149,090 +0.11(+1.58%)
May 05, 2021 6.580 6.636 6.580 6.635 175,232 +0.06(+0.84%)
May 04, 2021 6.596 6.596 6.548 6.580 20,357 +0.00(+0.00%)
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.