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

Sprott Focus Trust, Inc. (NQ: FUND )

7.860 +0.100 (+1.29%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 9, 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 29, 2022 7.293 7.338 7.240 7.329 34,595 +0.06(+0.86%)
Jul 28, 2022 7.132 7.271 7.052 7.266 24,414 +0.13(+1.88%)
Jul 27, 2022 6.989 7.141 6.980 7.132 14,430 +0.20(+2.84%)
Jul 26, 2022 6.989 7.030 6.927 6.936 9,985 -0.10(-1.40%)
Jul 25, 2022 6.864 7.034 6.864 7.034 38,395 +0.07(+1.03%)
Jul 22, 2022 7.070 7.110 6.891 6.963 29,515 -0.05(-0.76%)
Jul 21, 2022 6.971 7.042 6.882 7.016 69,631 +0.04(+0.51%)
Jul 20, 2022 6.980 7.106 6.980 6.980 17,891 -0.01(-0.13%)
Jul 19, 2022 6.820 7.025 6.819 6.989 59,649 +0.15(+2.22%)
Jul 18, 2022 6.963 6.963 6.820 6.837 31,786 +0.02(+0.26%)
Jul 15, 2022 6.739 6.846 6.712 6.820 8,682 +0.12(+1.73%)
Jul 14, 2022 6.757 6.757 6.598 6.703 64,234 -0.14(-2.09%)
Jul 13, 2022 6.703 6.846 6.596 6.846 30,062 +0.16(+2.41%)
Jul 12, 2022 6.775 6.852 6.641 6.685 44,460 -0.09(-1.32%)
Jul 11, 2022 6.775 6.871 6.757 6.775 14,934 -0.05(-0.79%)
Jul 08, 2022 6.882 6.954 6.828 6.828 80,646 -0.08(-1.16%)
Jul 07, 2022 6.694 6.963 6.694 6.909 48,121 +0.23(+3.48%)
Jul 06, 2022 6.703 6.775 6.623 6.677 32,181 -0.11(-1.58%)
Jul 05, 2022 6.846 6.846 6.614 6.784 47,448 -0.10(-1.43%)
Jul 01, 2022 6.766 6.891 6.712 6.882 13,262 +0.13(+1.85%)
Jun 30, 2022 6.748 6.793 6.663 6.757 100,479 -0.05(-0.79%)
Jun 29, 2022 6.936 6.936 6.775 6.811 37,480 -0.07(-1.04%)
Jun 28, 2022 7.043 7.049 6.882 6.882 26,409 -0.13(-1.91%)
Jun 27, 2022 7.025 7.025 6.954 7.016 28,770 +0.00(+0.00%)
Jun 24, 2022 6.846 7.016 6.793 7.016 35,677 +0.26(+3.84%)
Jun 23, 2022 6.730 6.793 6.659 6.757 57,787 +0.02(+0.27%)
Jun 22, 2022 6.677 6.748 6.659 6.739 40,986 +0.01(+0.13%)
Jun 21, 2022 6.739 6.855 6.703 6.730 93,763 +0.03(+0.40%)
Jun 17, 2022 6.694 6.843 6.632 6.703 65,436 -0.01(-0.13%)
Jun 16, 2022 6.730 6.936 6.668 6.712 151,213 -0.34(-4.82%)
Jun 15, 2022 7.123 7.132 6.918 7.052 69,562 +0.13(+1.81%)
Jun 14, 2022 7.195 7.195 6.909 6.927 73,132 -0.27(-3.73%)
Jun 13, 2022 7.454 7.454 7.025 7.195 74,282 -0.28(-3.71%)
Jun 10, 2022 7.678 7.686 7.418 7.472 70,079 -0.08(-1.08%)
Jun 09, 2022 7.624 7.677 7.492 7.553 85,787 -0.09(-1.15%)
Jun 08, 2022 7.756 7.776 7.633 7.641 33,356 -0.08(-1.03%)
Jun 07, 2022 7.659 7.729 7.650 7.720 21,794 +0.06(+0.80%)
Jun 06, 2022 7.650 7.697 7.624 7.659 20,917 +0.05(+0.69%)
Jun 03, 2022 7.685 7.685 7.571 7.606 22,364 -0.09(-1.14%)
Jun 02, 2022 7.703 7.703 7.430 7.694 39,148 +0.06(+0.81%)
Jun 01, 2022 7.633 7.659 7.395 7.633 29,360 +0.00(+0.00%)
May 31, 2022 7.694 7.774 7.597 7.633 43,124 -0.04(-0.57%)
May 27, 2022 7.562 7.694 7.527 7.676 46,016 +0.13(+1.75%)
May 26, 2022 7.272 7.545 7.272 7.545 25,273 +0.11(+1.42%)
May 25, 2022 7.210 7.448 7.210 7.439 50,710 +0.23(+3.17%)
May 24, 2022 7.281 7.298 7.096 7.210 79,746 -0.10(-1.32%)
May 23, 2022 7.290 7.386 7.194 7.307 85,856 +0.04(+0.61%)
May 20, 2022 7.254 7.334 7.158 7.263 20,127 +0.00(+0.00%)
May 19, 2022 7.184 7.290 7.140 7.263 40,771 +0.05(+0.73%)
May 18, 2022 7.316 7.320 7.140 7.210 66,175 -0.15(-2.03%)
May 17, 2022 7.334 7.390 7.298 7.360 74,726 +0.13(+1.82%)
May 16, 2022 7.298 7.316 7.175 7.228 219,533 -0.05(-0.72%)
May 13, 2022 7.193 7.413 7.193 7.281 79,176 +0.03(+0.36%)
May 12, 2022 7.193 7.395 7.149 7.254 115,727 -0.05(-0.72%)
May 11, 2022 7.325 7.501 7.254 7.307 68,385 -0.04(-0.60%)
May 10, 2022 7.421 7.518 7.166 7.351 111,027 -0.02(-0.24%)
May 09, 2022 7.615 7.640 7.316 7.369 216,639 -0.31(-4.01%)
May 06, 2022 7.668 7.681 7.518 7.676 75,958 -0.01(-0.11%)
May 05, 2022 7.844 7.844 7.650 7.685 154,107 -0.14(-1.80%)
May 04, 2022 7.852 7.896 7.800 7.826 88,532 +0.04(+0.56%)
May 03, 2022 7.676 7.883 7.676 7.782 86,543 -0.03(-0.34%)
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.