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

Sprott Focus Trust, Inc. (NQ: FUND )

7.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 31, 2022 7.693 7.773 7.596 7.631 43,130 -0.04(-0.57%)
May 27, 2022 7.561 7.693 7.526 7.675 46,023 +0.13(+1.75%)
May 26, 2022 7.271 7.543 7.271 7.543 25,277 +0.11(+1.42%)
May 25, 2022 7.209 7.447 7.209 7.438 50,718 +0.23(+3.17%)
May 24, 2022 7.280 7.297 7.095 7.209 79,758 -0.10(-1.32%)
May 23, 2022 7.288 7.385 7.193 7.306 85,870 +0.04(+0.61%)
May 20, 2022 7.253 7.332 7.157 7.262 20,131 +0.00(+0.00%)
May 19, 2022 7.183 7.288 7.139 7.262 40,777 +0.05(+0.73%)
May 18, 2022 7.315 7.319 7.139 7.209 66,185 -0.15(-2.03%)
May 17, 2022 7.332 7.389 7.297 7.359 74,738 +0.13(+1.82%)
May 16, 2022 7.297 7.315 7.174 7.227 219,567 -0.05(-0.72%)
May 13, 2022 7.192 7.412 7.192 7.280 79,188 +0.03(+0.36%)
May 12, 2022 7.192 7.394 7.148 7.253 115,745 -0.05(-0.72%)
May 11, 2022 7.324 7.499 7.253 7.306 68,395 -0.04(-0.60%)
May 10, 2022 7.420 7.517 7.165 7.350 111,044 -0.02(-0.24%)
May 09, 2022 7.614 7.639 7.315 7.368 216,672 -0.31(-4.01%)
May 06, 2022 7.667 7.680 7.517 7.675 75,969 -0.01(-0.11%)
May 05, 2022 7.842 7.842 7.649 7.684 154,130 -0.14(-1.80%)
May 04, 2022 7.851 7.895 7.798 7.825 88,546 +0.04(+0.56%)
May 03, 2022 7.675 7.882 7.675 7.781 86,557 -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.