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

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 28, 2023 7.358 7.450 7.344 7.413 31,908 +0.07(+1.00%)
Apr 27, 2023 7.238 7.373 7.238 7.339 22,606 +0.08(+1.14%)
Apr 26, 2023 7.321 7.339 7.238 7.256 27,857 +0.01(+0.13%)
Apr 25, 2023 7.330 7.394 7.229 7.247 41,648 -0.17(-2.24%)
Apr 24, 2023 7.394 7.431 7.382 7.413 11,092 +0.01(+0.12%)
Apr 21, 2023 7.441 7.441 7.339 7.404 38,240 -0.06(-0.86%)
Apr 20, 2023 7.404 7.487 7.404 7.468 23,327 +0.02(+0.25%)
Apr 19, 2023 7.505 7.545 7.441 7.450 9,113 -0.06(-0.86%)
Apr 18, 2023 7.534 7.534 7.487 7.514 33,682 +0.02(+0.25%)
Apr 17, 2023 7.459 7.511 7.431 7.496 42,230 +0.02(+0.25%)
Apr 14, 2023 7.542 7.542 7.450 7.477 23,271 -0.07(-0.96%)
Apr 13, 2023 7.533 7.560 7.477 7.550 24,804 +0.07(+0.97%)
Apr 12, 2023 7.616 7.616 7.431 7.477 92,147 -0.07(-0.98%)
Apr 11, 2023 7.542 7.560 7.376 7.551 42,851 +0.07(+0.99%)
Apr 10, 2023 7.394 7.487 7.394 7.477 44,545 +0.15(+2.01%)
Apr 06, 2023 7.339 7.477 7.312 7.330 37,997 -0.01(-0.19%)
Apr 05, 2023 7.266 7.360 7.266 7.344 19,824 -0.05(-0.68%)
Apr 04, 2023 7.652 7.652 7.312 7.394 63,093 -0.16(-2.07%)
Apr 03, 2023 7.505 7.588 7.505 7.551 18,225 +0.10(+1.30%)
Mar 31, 2023 7.457 7.459 7.422 7.454 15,290 +0.08(+1.07%)
Mar 30, 2023 7.643 7.643 7.312 7.376 57,571 +0.02(+0.24%)
Mar 29, 2023 7.330 7.358 7.284 7.358 27,062 +0.10(+1.40%)
Mar 28, 2023 7.210 7.312 7.209 7.256 63,972 +0.04(+0.51%)
Mar 27, 2023 7.210 7.238 7.155 7.220 18,699 +0.05(+0.64%)
Mar 24, 2023 7.118 7.183 7.081 7.173 33,314 +0.03(+0.39%)
Mar 23, 2023 7.405 7.405 7.027 7.146 39,135 +0.02(+0.26%)
Mar 22, 2023 7.266 7.465 7.127 7.127 48,242 -0.13(-1.78%)
Mar 21, 2023 7.201 7.422 7.201 7.256 49,741 +0.05(+0.64%)
Mar 20, 2023 7.183 7.293 7.146 7.210 53,034 +0.03(+0.38%)
Mar 17, 2023 7.284 7.293 7.183 7.183 57,983 -0.11(-1.52%)
Mar 16, 2023 7.127 7.335 7.127 7.293 24,459 +0.06(+0.89%)
Mar 15, 2023 7.376 7.372 7.201 7.229 25,895 -0.28(-3.68%)
Mar 14, 2023 7.551 7.616 7.441 7.505 39,804 +0.12(+1.62%)
Mar 13, 2023 7.523 7.545 7.385 7.385 34,652 -0.25(-3.26%)
Mar 10, 2023 7.625 7.712 7.569 7.634 33,344 +0.04(+0.55%)
Mar 09, 2023 7.755 7.792 7.574 7.592 59,443 -0.16(-2.11%)
Mar 08, 2023 7.719 7.845 7.715 7.755 22,272 +0.05(+0.59%)
Mar 07, 2023 7.864 7.873 7.710 7.710 36,423 -0.21(-2.63%)
Mar 06, 2023 7.973 7.973 7.905 7.919 41,291 -0.06(-0.80%)
Mar 03, 2023 7.919 7.982 7.919 7.982 52,248 +0.14(+1.73%)
Mar 02, 2023 7.837 7.855 7.829 7.846 42,497 +0.02(+0.23%)
Mar 01, 2023 7.819 7.864 7.810 7.828 33,439 +0.03(+0.41%)
Feb 28, 2023 7.764 7.828 7.755 7.796 29,860 +0.05(+0.64%)
Feb 27, 2023 7.755 7.882 7.728 7.746 38,220 +0.03(+0.35%)
Feb 24, 2023 7.665 7.737 7.637 7.719 18,293 -0.05(-0.70%)
Feb 23, 2023 7.783 7.792 7.665 7.774 97,297 +0.06(+0.76%)
Feb 22, 2023 7.719 7.842 7.647 7.715 48,782 -0.00(-0.06%)
Feb 21, 2023 7.901 7.901 7.710 7.719 80,294 -0.16(-2.07%)
Feb 17, 2023 7.901 7.964 7.882 7.882 105,325 -0.04(-0.46%)
Feb 16, 2023 7.855 7.955 7.792 7.919 62,511 +0.01(+0.11%)
Feb 15, 2023 7.846 7.928 7.828 7.910 62,949 +0.00(+0.00%)
Feb 14, 2023 7.928 7.973 7.873 7.910 68,860 +0.00(+0.00%)
Feb 13, 2023 7.818 7.919 7.818 7.910 25,400 +0.07(+0.93%)
Feb 10, 2023 7.710 7.837 7.710 7.837 15,660 +0.04(+0.47%)
Feb 09, 2023 7.882 7.936 7.792 7.801 29,982 -0.09(-1.15%)
Feb 08, 2023 7.891 7.919 7.851 7.891 52,785 -0.05(-0.57%)
Feb 07, 2023 7.855 8.046 7.855 7.937 78,583 +0.04(+0.46%)
Feb 06, 2023 7.991 7.991 7.828 7.901 110,651 -0.06(-0.80%)
Feb 03, 2023 8.009 8.073 7.964 7.964 31,822 -0.07(-0.90%)
Feb 02, 2023 8.037 8.114 7.964 8.037 149,768 +0.11(+1.37%)
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.