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

Sprott Focus Trust, Inc. (NQ: FUND )

7.360 -0.010 (-0.14%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 18, 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 (%)
Nov 30, 2022 7.361 7.557 7.361 7.495 31,690 +0.12(+1.57%)
Nov 29, 2022 7.416 7.432 7.299 7.379 21,942 +0.01(+0.12%)
Nov 28, 2022 7.504 7.504 7.289 7.370 45,278 -0.07(-0.96%)
Nov 25, 2022 7.495 7.495 7.420 7.441 7,127 -0.03(-0.36%)
Nov 23, 2022 7.468 7.495 7.379 7.468 28,452 +0.02(+0.24%)
Nov 22, 2022 7.476 7.476 7.370 7.450 13,516 +0.17(+2.39%)
Nov 21, 2022 7.191 7.276 7.102 7.276 32,248 +0.08(+1.06%)
Nov 18, 2022 7.195 7.200 7.137 7.200 24,904 +0.10(+1.38%)
Nov 17, 2022 7.021 7.227 7.003 7.102 51,137 -0.04(-0.62%)
Nov 16, 2022 7.245 7.245 7.146 7.146 37,672 -0.14(-1.96%)
Nov 15, 2022 7.370 7.396 7.271 7.289 10,582 +0.04(+0.49%)
Nov 14, 2022 7.253 7.370 7.227 7.253 16,062 +0.00(+0.00%)
Nov 11, 2022 7.253 7.316 7.195 7.253 21,045 +0.06(+0.87%)
Nov 10, 2022 7.146 7.200 7.119 7.191 53,408 +0.29(+4.27%)
Nov 09, 2022 6.968 7.012 6.878 6.896 77,363 -0.17(-2.40%)
Nov 08, 2022 7.039 7.169 7.039 7.066 16,447 +0.02(+0.25%)
Nov 07, 2022 6.941 7.048 6.843 7.048 58,015 +0.08(+1.15%)
Nov 04, 2022 6.977 6.985 6.851 6.968 26,458 +0.20(+2.90%)
Nov 03, 2022 6.816 6.896 6.714 6.771 24,726 -0.09(-1.30%)
Nov 02, 2022 7.030 6.843 6.860 21,819 -0.15(-2.17%)
Nov 01, 2022 7.012 7.012 6.932 7.012 24,715 +0.07(+1.03%)
Oct 31, 2022 7.012 7.021 6.834 6.941 12,668 -0.04(-0.64%)
Oct 28, 2022 6.878 6.994 6.878 6.985 19,480 +0.12(+1.69%)
Oct 27, 2022 6.950 6.950 6.843 6.869 11,079 -0.04(-0.52%)
Oct 26, 2022 6.860 6.923 6.793 6.905 82,927 +0.08(+1.18%)
Oct 25, 2022 6.780 6.825 6.762 6.825 57,655 +0.07(+1.06%)
Oct 24, 2022 6.646 6.771 6.554 6.753 31,220 +0.11(+1.68%)
Oct 21, 2022 6.458 6.646 6.458 6.642 13,405 +0.18(+2.84%)
Oct 20, 2022 6.503 6.512 6.458 6.458 10,900 +0.04(+0.56%)
Oct 19, 2022 6.521 6.530 6.360 6.423 10,305 -0.09(-1.37%)
Oct 18, 2022 6.601 6.601 6.476 6.512 25,864 +0.04(+0.55%)
Oct 17, 2022 6.414 6.484 6.360 6.476 22,078 +0.19(+2.98%)
Oct 14, 2022 6.512 6.512 6.253 6.289 18,103 -0.11(-1.68%)
Oct 13, 2022 6.164 6.458 6.083 6.396 14,783 +0.12(+1.85%)
Oct 12, 2022 6.333 6.333 6.253 6.280 34,369 -0.04(-0.71%)
Oct 11, 2022 6.316 6.387 6.253 6.324 32,705 +0.00(+0.00%)
Oct 10, 2022 6.244 6.324 6.235 6.324 32,895 -0.02(-0.28%)
Oct 07, 2022 6.360 6.360 6.244 6.342 26,338 -0.09(-1.39%)
Oct 06, 2022 6.423 6.476 6.378 6.432 48,439 -0.09(-1.37%)
Oct 05, 2022 6.539 6.539 6.450 6.521 21,244 -0.05(-0.82%)
Oct 04, 2022 6.530 6.592 6.396 6.575 62,042 +0.27(+4.25%)
Oct 03, 2022 6.244 6.307 6.235 6.307 36,116 +0.16(+2.62%)
Sep 30, 2022 6.039 6.208 6.039 6.146 13,298 +0.08(+1.33%)
Sep 29, 2022 6.137 6.173 6.030 6.065 54,348 -0.21(-3.28%)
Sep 28, 2022 6.208 6.289 6.146 6.271 51,663 +0.17(+2.78%)
Sep 27, 2022 6.226 6.262 6.056 6.101 54,903 -0.07(-1.16%)
Sep 26, 2022 6.244 6.289 6.164 6.173 31,089 -0.08(-1.29%)
Sep 23, 2022 6.280 6.709 6.253 6.253 57,227 -0.22(-3.45%)
Sep 22, 2022 6.628 6.628 6.458 6.476 19,673 -0.23(-3.46%)
Sep 21, 2022 6.700 6.722 6.530 6.709 41,104 +0.06(+0.94%)
Sep 20, 2022 6.682 6.726 6.604 6.646 43,631 -0.12(-1.72%)
Sep 19, 2022 6.691 6.825 6.682 6.762 28,696 +0.00(+0.00%)
Sep 16, 2022 6.762 6.780 6.682 6.762 57,396 -0.04(-0.55%)
Sep 15, 2022 6.887 7.039 6.798 6.800 32,027 -0.12(-1.78%)
Sep 14, 2022 7.003 7.003 6.816 6.923 62,335 +0.06(+0.91%)
Sep 13, 2022 7.075 7.079 6.856 6.860 37,025 -0.33(-4.60%)
Sep 12, 2022 7.075 7.231 7.075 7.191 32,833 +0.13(+1.90%)
Sep 09, 2022 7.075 7.102 7.048 7.057 42,721 +0.14(+1.98%)
Sep 08, 2022 6.841 7.060 6.832 6.920 62,204 +0.07(+1.03%)
Sep 07, 2022 6.700 6.876 6.692 6.850 41,221 +0.11(+1.56%)
Sep 06, 2022 6.850 6.858 6.709 6.744 29,359 -0.08(-1.16%)
Sep 02, 2022 6.762 6.905 6.753 6.823 29,822 +0.12(+1.83%)
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.