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

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 -0.014 (-0.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 30, 2021 6.564 6.572 6.524 6.540 47,855 -0.04(-0.61%)
Apr 29, 2021 6.564 6.596 6.556 6.580 59,565 +0.02(+0.37%)
Apr 28, 2021 6.516 6.564 6.516 6.556 25,757 +0.02(+0.37%)
Apr 27, 2021 6.500 6.556 6.500 6.532 53,712 +0.00(+0.00%)
Apr 26, 2021 6.556 6.572 6.532 6.532 57,818 -0.02(-0.25%)
Apr 23, 2021 6.508 6.556 6.508 6.548 33,274 +0.05(+0.74%)
Apr 22, 2021 6.572 6.572 6.484 6.500 41,400 -0.05(-0.80%)
Apr 21, 2021 6.535 6.571 6.484 6.552 37,550 +0.09(+1.43%)
Apr 20, 2021 6.551 6.555 6.411 6.459 58,746 -0.10(-1.47%)
Apr 19, 2021 6.596 6.596 6.548 6.556 50,993 -0.02(-0.24%)
Apr 16, 2021 6.572 6.580 6.548 6.572 37,013 +0.03(+0.49%)
Apr 15, 2021 6.532 6.604 6.516 6.540 66,672 +0.00(+0.00%)
Apr 14, 2021 6.484 6.620 6.484 6.540 181,216 +0.05(+0.74%)
Apr 13, 2021 6.435 6.532 6.379 6.492 73,273 +0.02(+0.25%)
Apr 12, 2021 6.379 6.500 6.379 6.475 88,658 -0.01(-0.12%)
Apr 09, 2021 6.459 6.484 6.451 6.484 7,352 +0.04(+0.62%)
Apr 08, 2021 6.459 6.484 6.443 6.443 25,474 +0.03(+0.50%)
Apr 07, 2021 6.443 6.469 6.403 6.411 72,723 -0.03(-0.50%)
Apr 06, 2021 6.395 6.475 6.395 6.443 46,161 -0.01(-0.12%)
Apr 05, 2021 6.484 6.557 6.387 6.451 81,490 +0.06(+1.00%)
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.