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 (%)
Feb 28, 2023 7.901 7.966 7.892 7.934 29,342 +0.05(+0.64%)
Feb 27, 2023 7.892 8.021 7.864 7.883 37,558 +0.03(+0.35%)
Feb 24, 2023 7.800 7.874 7.772 7.855 17,976 -0.06(-0.70%)
Feb 23, 2023 7.920 7.929 7.800 7.911 95,612 +0.06(+0.76%)
Feb 22, 2023 7.855 7.980 7.781 7.851 47,937 -0.00(-0.06%)
Feb 21, 2023 8.040 8.040 7.846 7.855 78,903 -0.17(-2.07%)
Feb 17, 2023 8.040 8.104 8.021 8.021 103,501 -0.04(-0.46%)
Feb 16, 2023 7.994 8.095 7.929 8.058 61,428 +0.01(+0.11%)
Feb 15, 2023 7.984 8.067 7.966 8.049 61,859 +0.00(+0.00%)
Feb 14, 2023 8.067 8.114 8.012 8.049 67,668 +0.00(+0.00%)
Feb 13, 2023 7.956 8.058 7.956 8.049 24,960 +0.07(+0.93%)
Feb 10, 2023 7.846 7.975 7.846 7.975 15,389 +0.04(+0.47%)
Feb 09, 2023 8.021 8.076 7.929 7.938 29,463 -0.09(-1.15%)
Feb 08, 2023 8.031 8.058 7.989 8.031 51,871 -0.05(-0.57%)
Feb 07, 2023 7.994 8.187 7.994 8.077 77,222 +0.04(+0.46%)
Feb 06, 2023 8.132 8.132 7.966 8.040 108,735 -0.06(-0.80%)
Feb 03, 2023 8.151 8.215 8.104 8.104 31,271 -0.07(-0.90%)
Feb 02, 2023 8.178 8.257 8.104 8.178 147,174 +0.11(+1.37%)
Feb 01, 2023 8.040 8.141 7.984 8.067 119,558 +0.04(+0.46%)
Jan 31, 2023 7.994 8.031 7.957 8.031 50,423 +0.07(+0.93%)
Jan 30, 2023 7.957 8.020 7.947 7.957 36,579 -0.04(-0.46%)
Jan 27, 2023 7.947 8.031 7.947 7.994 48,502 +0.05(+0.58%)
Jan 26, 2023 7.957 7.957 7.901 7.947 69,182 +0.03(+0.35%)
Jan 25, 2023 7.883 7.929 7.883 7.920 46,403 -0.04(-0.46%)
Jan 24, 2023 7.892 7.957 7.846 7.957 22,789 +0.06(+0.70%)
Jan 23, 2023 7.855 7.947 7.851 7.901 14,793 +0.05(+0.59%)
Jan 20, 2023 7.763 7.874 7.744 7.855 20,659 +0.12(+1.55%)
Jan 19, 2023 7.772 7.799 7.735 7.735 37,357 -0.06(-0.71%)
Jan 18, 2023 7.911 7.938 7.781 7.791 19,846 -0.09(-1.17%)
Jan 17, 2023 7.920 7.956 7.883 7.883 25,411 -0.06(-0.70%)
Jan 13, 2023 7.892 7.938 7.892 7.938 18,513 +0.06(+0.70%)
Jan 12, 2023 7.901 7.901 7.846 7.883 46,244 +0.02(+0.23%)
Jan 11, 2023 7.837 7.864 7.800 7.864 43,369 +0.09(+1.19%)
Jan 10, 2023 7.680 7.772 7.680 7.772 40,182 +0.11(+1.45%)
Jan 09, 2023 7.763 7.800 7.661 7.661 33,256 -0.01(-0.12%)
Jan 06, 2023 7.551 7.707 7.551 7.671 32,354 +0.18(+2.47%)
Jan 05, 2023 7.528 7.528 7.403 7.486 15,289 -0.01(-0.12%)
Jan 04, 2023 7.504 7.546 7.481 7.495 24,117 +0.10(+1.37%)
Jan 03, 2023 7.449 7.477 7.375 7.394 26,321 +0.04(+0.50%)
Dec 30, 2022 7.301 7.364 7.301 7.357 9,001 -0.02(-0.25%)
Dec 29, 2022 7.399 7.399 7.366 7.375 22,061 +0.03(+0.38%)
Dec 28, 2022 7.412 7.421 7.329 7.347 91,534 -0.08(-1.12%)
Dec 27, 2022 7.403 7.449 7.394 7.431 16,937 +0.07(+1.00%)
Dec 23, 2022 7.255 7.375 7.255 7.357 11,544 +0.09(+1.27%)
Dec 22, 2022 7.338 7.338 7.172 7.264 22,934 -0.12(-1.63%)
Dec 21, 2022 7.338 7.384 7.320 7.384 20,516 +0.14(+1.91%)
Dec 20, 2022 7.144 7.313 7.144 7.246 39,144 +0.02(+0.26%)
Dec 19, 2022 7.283 7.338 7.227 7.227 19,788 -0.11(-1.51%)
Dec 16, 2022 7.264 7.467 7.264 7.338 22,272 -0.03(-0.38%)
Dec 15, 2022 7.431 7.431 7.320 7.366 32,777 -0.11(-1.48%)
Dec 14, 2022 7.597 7.652 7.477 7.477 34,810 -0.06(-0.86%)
Dec 13, 2022 7.763 7.820 7.541 7.541 22,590 -0.04(-0.49%)
Dec 12, 2022 7.587 7.587 7.486 7.578 47,031 -0.06(-0.73%)
Dec 09, 2022 7.606 7.744 7.606 7.634 13,052 -0.00(-0.03%)
Dec 08, 2022 7.836 7.836 7.545 7.636 50,159 -0.05(-0.71%)
Dec 07, 2022 7.618 7.709 7.618 7.690 77,852 +0.05(+0.71%)
Dec 06, 2022 7.609 7.981 7.572 7.636 47,952 +0.00(+0.00%)
Dec 05, 2022 7.772 7.818 7.618 7.636 43,157 -0.13(-1.64%)
Dec 02, 2022 7.563 7.763 7.391 7.763 14,965 +0.16(+2.15%)
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.