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 (%)
Mar 31, 2022 7.967 7.993 7.967 7.975 22,524 +0.00(+0.00%)
Mar 30, 2022 8.002 8.040 7.974 7.975 29,186 -0.04(-0.44%)
Mar 29, 2022 7.923 8.011 7.870 8.011 90,899 +0.10(+1.22%)
Mar 28, 2022 7.923 7.984 7.905 7.914 49,204 -0.04(-0.55%)
Mar 25, 2022 7.940 7.975 7.940 7.958 32,107 +0.02(+0.28%)
Mar 24, 2022 7.914 7.940 7.905 7.936 39,176 +0.04(+0.50%)
Mar 23, 2022 7.870 7.923 7.844 7.896 53,988 +0.03(+0.34%)
Mar 22, 2022 7.861 7.905 7.844 7.870 78,942 +0.04(+0.45%)
Mar 21, 2022 7.826 7.838 7.808 7.835 76,246 +0.04(+0.56%)
Mar 18, 2022 7.685 7.800 7.685 7.791 52,373 +0.10(+1.26%)
Mar 17, 2022 7.668 7.729 7.633 7.694 59,081 +0.10(+1.27%)
Mar 16, 2022 7.553 7.602 7.536 7.597 77,553 +0.11(+1.53%)
Mar 15, 2022 7.378 7.518 7.378 7.483 34,262 +0.09(+1.19%)
Mar 14, 2022 7.492 7.509 7.378 7.395 24,961 -0.10(-1.29%)
Mar 11, 2022 7.545 7.624 7.492 7.492 35,166 -0.05(-0.63%)
Mar 10, 2022 7.462 7.552 7.462 7.539 59,812 +0.03(+0.35%)
Mar 09, 2022 7.462 7.600 7.462 7.513 136,800 +0.08(+1.05%)
Mar 08, 2022 7.496 7.557 7.416 7.436 55,327 +0.01(+0.12%)
Mar 07, 2022 7.496 7.561 7.410 7.427 79,849 -0.08(-1.04%)
Mar 04, 2022 7.531 7.535 7.453 7.505 60,226 -0.03(-0.34%)
Mar 03, 2022 7.557 7.609 7.470 7.531 32,506 +0.01(+0.12%)
Mar 02, 2022 7.392 7.531 7.392 7.522 23,790 +0.16(+2.12%)
Mar 01, 2022 7.531 7.531 7.324 7.366 64,657 -0.08(-1.05%)
Feb 28, 2022 7.375 7.470 7.358 7.444 24,351 +0.03(+0.41%)
Feb 25, 2022 7.236 7.417 7.314 7.414 23,872 +0.13(+1.84%)
Feb 24, 2022 7.107 7.288 7.020 7.280 39,704 +0.11(+1.57%)
Feb 23, 2022 7.185 7.314 7.150 7.167 29,244 -0.06(-0.84%)
Feb 22, 2022 7.280 7.349 7.167 7.228 80,892 -0.14(-1.88%)
Feb 18, 2022 7.366 0 +0.02(+0.22%)
Feb 17, 2022 7.436 7.470 7.332 7.350 22,177 -0.09(-1.15%)
Feb 16, 2022 7.349 7.453 7.324 7.436 26,867 +0.10(+1.30%)
Feb 15, 2022 7.254 7.401 7.254 7.340 39,505 +0.10(+1.44%)
Feb 14, 2022 7.267 7.306 7.197 7.236 26,226 -0.03(-0.36%)
Feb 11, 2022 7.271 7.340 7.210 7.262 44,370 -0.01(-0.12%)
Feb 10, 2022 7.306 7.487 7.254 7.271 45,037 -0.09(-1.27%)
Feb 09, 2022 7.349 7.392 7.349 7.365 36,911 +0.14(+1.89%)
Feb 08, 2022 7.219 7.236 7.210 7.228 52,946 +0.05(+0.72%)
Feb 07, 2022 7.159 7.319 7.159 7.176 39,870 +0.03(+0.48%)
Feb 04, 2022 7.150 7.181 7.089 7.141 20,205 -0.02(-0.24%)
Feb 03, 2022 7.133 7.159 62,257 -0.02(-0.24%)
Feb 02, 2022 7.193 7.202 7.159 7.176 63,676 +0.03(+0.42%)
Feb 01, 2022 7.133 7.185 7.124 7.146 36,252 +0.06(+0.79%)
Jan 31, 2022 7.003 7.089 109,907 +0.03(+0.49%)
Jan 28, 2022 7.011 7.068 6.890 7.055 44,886 +0.03(+0.49%)
Jan 27, 2022 7.193 7.228 6.994 7.020 55,272 -0.06(-0.86%)
Jan 26, 2022 7.089 7.254 7.037 7.081 61,201 +0.00(+0.00%)
Jan 25, 2022 7.046 7.146 6.942 7.081 35,070 -0.03(-0.49%)
Jan 24, 2022 6.994 7.124 6.847 7.115 116,629 +0.05(+0.73%)
Jan 21, 2022 7.366 7.366 7.063 7.063 37,561 -0.35(-4.67%)
Jan 20, 2022 7.557 7.591 7.401 7.410 66,491 -0.10(-1.38%)
Jan 19, 2022 7.548 7.562 7.496 7.513 46,872 -0.01(-0.12%)
Jan 18, 2022 7.565 7.574 7.511 7.522 77,473 -0.05(-0.69%)
Jan 14, 2022 7.574 0 -0.03(-0.46%)
Jan 13, 2022 7.583 7.669 7.583 7.609 65,852 +0.01(+0.17%)
Jan 12, 2022 7.635 7.635 7.583 7.596 33,012 +0.02(+0.29%)
Jan 11, 2022 7.565 7.578 7.548 7.574 62,485 +0.03(+0.46%)
Jan 10, 2022 7.513 7.539 7.479 7.539 55,511 +0.01(+0.11%)
Jan 07, 2022 7.522 7.548 7.522 7.531 29,646 -0.02(-0.23%)
Jan 06, 2022 7.583 7.583 7.487 7.548 25,837 +0.01(+0.11%)
Jan 05, 2022 7.609 7.635 7.539 7.539 47,448 -0.07(-0.91%)
Jan 04, 2022 7.522 7.609 7.522 7.609 53,069 +0.10(+1.38%)
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.