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

Sprott Focus Trust, Inc. (NQ: FUND )

7.735 -0.055 (-0.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 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 29, 2024 7.343 7.381 7.333 7.343 5,685 +0.01(+0.13%)
Feb 28, 2024 7.333 7.362 7.324 7.333 22,217 -0.03(-0.42%)
Feb 27, 2024 7.362 7.386 7.362 7.364 14,191 +0.01(+0.16%)
Feb 26, 2024 7.381 7.381 7.333 7.352 14,286 -0.02(-0.26%)
Feb 23, 2024 7.352 7.400 7.319 7.371 32,425 +0.00(+0.01%)
Feb 22, 2024 7.338 7.390 7.333 7.371 33,804 +0.06(+0.77%)
Feb 21, 2024 7.248 7.333 7.248 7.314 24,827 +0.00(+0.00%)
Feb 20, 2024 7.390 7.409 7.310 7.314 38,453 -0.09(-1.16%)
Feb 16, 2024 7.400 7.424 7.376 7.400 34,578 +0.02(+0.26%)
Feb 15, 2024 7.314 7.402 7.314 7.381 52,019 +0.12(+1.70%)
Feb 14, 2024 7.181 7.295 7.181 7.257 42,529 +0.07(+0.92%)
Feb 13, 2024 7.324 7.324 7.134 7.191 45,474 -0.21(-2.82%)
Feb 12, 2024 7.343 7.429 7.343 7.400 23,894 +0.07(+0.91%)
Feb 09, 2024 7.352 7.352 7.305 7.333 6,671 +0.02(+0.26%)
Feb 08, 2024 7.229 7.333 7.229 7.314 28,447 +0.06(+0.79%)
Feb 07, 2024 7.210 7.314 7.210 7.257 32,793 +0.03(+0.39%)
Feb 06, 2024 7.200 7.276 7.191 7.229 32,015 +0.02(+0.27%)
Feb 05, 2024 7.172 7.238 7.134 7.209 29,608 -0.05(-0.66%)
Feb 02, 2024 7.324 7.324 7.257 7.257 38,770 -0.10(-1.42%)
Feb 01, 2024 7.324 7.390 7.324 7.362 18,465 +0.03(+0.39%)
Jan 31, 2024 7.381 7.419 7.333 7.333 19,126 -0.05(-0.64%)
Jan 30, 2024 7.333 7.390 7.333 7.381 27,045 +0.07(+0.91%)
Jan 29, 2024 7.305 7.329 7.219 7.314 26,811 +0.04(+0.52%)
Jan 26, 2024 7.295 7.351 7.276 7.276 28,596 +0.03(+0.39%)
Jan 25, 2024 7.257 7.295 7.248 7.248 33,612 +0.03(+0.39%)
Jan 24, 2024 7.267 7.267 7.183 7.219 38,870 +0.03(+0.40%)
Jan 23, 2024 7.238 7.289 7.191 7.191 31,877 -0.05(-0.66%)
Jan 22, 2024 7.172 7.267 7.172 7.238 33,677 +0.07(+0.93%)
Jan 19, 2024 7.134 7.181 7.096 7.172 39,232 +0.06(+0.80%)
Jan 18, 2024 7.086 7.134 7.077 7.115 25,847 +0.02(+0.27%)
Jan 17, 2024 7.124 7.124 7.077 7.096 39,716 -0.05(-0.66%)
Jan 16, 2024 7.134 7.172 7.134 7.143 35,119 -0.05(-0.66%)
Jan 12, 2024 7.134 7.248 7.134 7.191 50,128 +0.02(+0.26%)
Jan 11, 2024 7.267 7.269 7.170 7.172 101,826 -0.07(-0.92%)
Jan 10, 2024 7.219 7.267 7.172 7.238 94,927 -0.02(-0.26%)
Jan 09, 2024 7.362 7.362 7.210 7.257 63,517 -0.14(-1.86%)
Jan 08, 2024 7.371 7.428 7.362 7.395 79,042 +0.01(+0.19%)
Jan 05, 2024 7.419 7.476 7.381 7.381 48,781 -0.08(-1.02%)
Jan 04, 2024 7.457 7.476 7.429 7.457 36,495 -0.03(-0.38%)
Jan 03, 2024 7.561 7.561 7.476 7.485 26,897 -0.09(-1.13%)
Jan 02, 2024 7.466 7.599 7.466 7.571 41,940 -0.03(-0.38%)
Dec 29, 2023 7.637 7.656 7.580 7.599 35,746 -0.04(-0.50%)
Dec 28, 2023 7.618 7.647 7.571 7.637 55,787 +0.02(+0.25%)
Dec 27, 2023 7.590 7.628 7.561 7.618 45,497 +0.04(+0.50%)
Dec 26, 2023 7.590 7.627 7.561 7.580 38,953 +0.04(+0.50%)
Dec 22, 2023 7.542 7.609 7.514 7.542 37,761 +0.03(+0.38%)
Dec 21, 2023 7.542 7.591 7.504 7.514 81,576 +0.02(+0.25%)
Dec 20, 2023 7.609 7.628 7.467 7.495 62,050 -0.09(-1.25%)
Dec 19, 2023 7.476 7.615 7.469 7.590 27,746 +0.09(+1.14%)
Dec 18, 2023 7.476 7.542 7.473 7.504 40,766 +0.00(+0.00%)
Dec 15, 2023 7.523 7.533 7.438 7.504 15,769 +0.05(+0.64%)
Dec 14, 2023 7.333 7.533 7.250 7.457 78,357 +0.18(+2.48%)
Dec 13, 2023 7.115 7.291 7.067 7.276 38,254 +0.16(+2.23%)
Dec 12, 2023 7.174 7.174 7.062 7.118 40,705 -0.04(-0.52%)
Dec 11, 2023 7.193 7.193 7.151 7.155 43,004 -0.01(-0.13%)
Dec 08, 2023 7.108 7.203 7.108 7.165 41,164 +0.03(+0.39%)
Dec 07, 2023 7.127 7.169 7.091 7.136 42,539 +0.05(+0.66%)
Dec 06, 2023 7.136 7.197 7.090 7.090 22,890 -0.03(-0.39%)
Dec 05, 2023 7.183 7.183 7.090 7.118 45,009 -0.06(-0.78%)
Dec 04, 2023 7.136 7.202 7.136 7.174 61,865 -0.02(-0.26%)
Dec 01, 2023 7.090 7.221 7.077 7.193 82,116 +0.09(+1.32%)
Nov 30, 2023 7.080 7.133 7.015 7.099 63,148 +0.03(+0.40%)
Nov 29, 2023 7.099 7.127 7.052 7.071 43,989 +0.07(+0.93%)
Nov 28, 2023 7.034 7.080 6.968 7.006 53,276 -0.07(-0.92%)
Nov 27, 2023 7.052 7.155 6.978 7.071 61,054 +0.02(+0.26%)
Nov 24, 2023 6.978 7.062 6.978 7.052 19,969 +0.04(+0.53%)
Nov 22, 2023 7.015 7.015 6.959 7.015 16,909 +0.01(+0.13%)
Nov 21, 2023 6.959 7.015 6.959 7.006 22,047 +0.00(+0.00%)
Nov 20, 2023 6.994 7.038 6.968 7.006 26,166 +0.06(+0.81%)
Nov 17, 2023 6.894 6.987 6.894 6.950 11,785 +0.07(+1.09%)
Nov 16, 2023 6.968 6.968 6.875 6.875 40,108 -0.13(-1.87%)
Nov 15, 2023 6.968 7.080 6.968 7.006 31,748 +0.06(+0.81%)
Nov 14, 2023 6.791 6.996 6.791 6.950 48,243 +0.22(+3.33%)
Nov 13, 2023 6.623 6.765 6.623 6.725 43,891 +0.04(+0.56%)
Nov 10, 2023 6.623 6.701 6.595 6.688 74,509 +0.07(+1.13%)
Nov 09, 2023 6.688 6.688 6.604 6.613 23,701 -0.07(-0.98%)
Nov 08, 2023 6.782 6.782 6.660 6.679 35,666 -0.11(-1.65%)
Nov 07, 2023 6.828 6.847 6.735 6.791 75,137 -0.05(-0.68%)
Nov 06, 2023 7.071 7.071 6.828 6.838 77,193 -0.21(-2.92%)
Nov 03, 2023 6.996 7.066 6.996 7.043 36,966 +0.19(+2.72%)
Nov 02, 2023 6.632 6.866 6.632 6.856 42,969 +0.15(+2.23%)
Nov 01, 2023 6.585 6.866 6.585 6.707 30,555 +0.10(+1.56%)
Oct 31, 2023 6.464 6.613 6.464 6.604 38,094 +0.08(+1.22%)
Oct 30, 2023 6.585 6.585 6.492 6.525 9,730 +0.07(+1.09%)
Oct 27, 2023 6.539 6.539 6.305 6.455 97,913 -0.07(-1.07%)
Oct 26, 2023 6.548 6.548 6.445 6.525 52,611 +0.00(+0.07%)
Oct 25, 2023 6.576 6.660 6.483 6.520 55,332 -0.12(-1.83%)
Oct 24, 2023 6.697 6.697 6.623 6.641 18,361 +0.01(+0.14%)
Oct 23, 2023 6.716 6.716 6.632 6.632 20,689 -0.10(-1.53%)
Oct 20, 2023 6.754 6.772 6.725 6.735 10,847 -0.03(-0.41%)
Oct 19, 2023 6.838 6.847 6.744 6.763 45,668 -0.09(-1.36%)
Oct 18, 2023 6.922 6.922 6.828 6.856 39,684 -0.05(-0.68%)
Oct 17, 2023 6.782 7.005 6.782 6.903 46,222 +0.02(+0.27%)
Oct 16, 2023 6.922 6.966 6.866 6.884 29,782 +0.02(+0.27%)
Oct 13, 2023 6.894 7.034 6.856 6.866 18,293 +0.00(+0.07%)
Oct 12, 2023 6.922 6.928 6.800 6.861 24,983 -0.14(-2.07%)
Oct 11, 2023 7.034 7.034 6.856 7.006 30,853 +0.02(+0.27%)
Oct 10, 2023 6.959 7.043 6.950 6.987 43,534 +0.08(+1.22%)
Oct 09, 2023 6.884 6.931 6.852 6.903 13,697 +0.03(+0.41%)
Oct 06, 2023 6.772 6.901 6.763 6.875 14,442 +0.11(+1.66%)
Oct 05, 2023 6.754 6.792 6.754 6.763 27,268 -0.04(-0.55%)
Oct 04, 2023 6.856 6.856 6.782 6.800 22,052 -0.07(-0.95%)
Oct 03, 2023 6.922 6.996 6.856 6.866 18,797 -0.08(-1.21%)
Oct 02, 2023 6.996 6.996 6.926 6.950 28,886 -0.08(-1.20%)
Sep 29, 2023 7.062 7.062 6.996 7.034 23,301 +0.00(+0.00%)
Sep 28, 2023 6.959 7.052 6.959 7.034 19,815 +0.04(+0.55%)
Sep 27, 2023 7.015 7.015 6.978 6.995 12,713 +0.05(+0.79%)
Sep 26, 2023 7.015 7.024 6.912 6.940 27,263 -0.10(-1.46%)
Sep 25, 2023 6.975 7.071 7.043 7.043 33,372 +0.03(+0.40%)
Sep 22, 2023 6.903 7.062 6.903 7.015 25,842 +0.02(+0.27%)
Sep 21, 2023 7.099 7.099 6.996 6.996 30,526 -0.11(-1.58%)
Sep 20, 2023 7.202 7.211 7.108 7.108 18,560 -0.05(-0.65%)
Sep 19, 2023 7.146 7.202 7.118 7.155 29,788 +0.01(+0.13%)
Sep 18, 2023 7.127 7.202 7.127 7.146 23,816 +0.01(+0.13%)
Sep 15, 2023 7.146 7.193 7.099 7.136 38,332 -0.06(-0.84%)
Sep 14, 2023 7.183 7.267 7.034 7.197 78,168 +0.04(+0.51%)
Sep 13, 2023 7.244 7.253 7.106 7.161 51,534 -0.06(-0.76%)
Sep 12, 2023 7.198 7.262 7.198 7.216 23,981 -0.04(-0.51%)
Sep 11, 2023 7.372 7.400 7.253 7.253 6,424 -0.05(-0.63%)
Sep 08, 2023 7.308 7.381 7.299 7.299 30,688 -0.06(-0.87%)
Sep 07, 2023 7.326 7.427 7.313 7.363 68,208 -0.02(-0.25%)
Sep 06, 2023 7.234 7.417 7.234 7.381 59,095 -0.00(-0.00%)
Sep 05, 2023 7.437 7.437 7.188 7.381 27,469 -0.09(-1.23%)
Sep 01, 2023 7.455 7.518 7.455 7.473 29,112 +0.03(+0.37%)
Aug 31, 2023 7.437 7.464 7.400 7.446 23,454 +0.01(+0.12%)
Aug 30, 2023 7.418 7.455 7.418 7.437 27,255 +0.05(+0.62%)
Aug 29, 2023 7.354 7.427 7.345 7.391 27,157 +0.05(+0.63%)
Aug 28, 2023 7.299 7.363 7.299 7.344 15,390 +0.05(+0.75%)
Aug 25, 2023 7.317 7.326 7.262 7.289 6,606 -0.01(-0.13%)
Aug 24, 2023 7.354 7.381 7.299 7.299 9,451 -0.06(-0.81%)
Aug 23, 2023 7.363 7.400 7.345 7.358 24,010 -0.01(-0.19%)
Aug 22, 2023 7.372 7.372 7.335 7.372 5,319 +0.02(+0.25%)
Aug 21, 2023 7.391 7.391 7.308 7.354 10,823 +0.00(+0.00%)
Aug 18, 2023 7.285 7.369 7.285 7.354 10,187 +0.03(+0.44%)
Aug 17, 2023 7.354 7.372 7.299 7.322 42,180 -0.00(-0.06%)
Aug 16, 2023 7.400 7.400 7.326 7.326 10,858 -0.04(-0.50%)
Aug 15, 2023 7.372 7.427 7.317 7.363 16,139 -0.11(-1.48%)
Aug 14, 2023 7.464 7.492 7.464 7.473 8,254 -0.03(-0.37%)
Aug 11, 2023 7.346 7.501 7.346 7.501 34,537 +0.08(+1.12%)
Aug 10, 2023 7.464 7.556 7.418 7.418 11,390 -0.08(-1.10%)
Aug 09, 2023 7.492 7.547 7.455 7.501 24,021 +0.01(+0.12%)
Aug 08, 2023 7.501 7.501 7.400 7.492 39,122 -0.05(-0.61%)
Aug 07, 2023 7.528 7.565 7.510 7.538 15,746 +0.01(+0.12%)
Aug 04, 2023 7.565 7.593 7.519 7.528 11,062 -0.02(-0.24%)
Aug 03, 2023 7.317 7.563 7.317 7.547 51,053 -0.01(-0.12%)
Aug 02, 2023 7.638 7.638 7.547 7.556 9,932 -0.17(-2.26%)
Aug 01, 2023 7.740 7.740 7.685 7.731 5,869 -0.01(-0.12%)
Jul 31, 2023 7.703 7.786 7.664 7.740 18,967 +0.06(+0.72%)
Jul 28, 2023 7.676 7.703 7.648 7.685 13,613 +0.07(+0.97%)
Jul 27, 2023 7.676 7.703 7.611 7.611 19,827 -0.07(-0.96%)
Jul 26, 2023 7.657 7.685 7.630 7.685 15,554 +0.02(+0.24%)
Jul 25, 2023 7.602 7.666 7.602 7.666 22,080 +0.06(+0.85%)
Jul 24, 2023 7.565 7.622 7.565 7.602 28,493 +0.03(+0.36%)
Jul 21, 2023 7.616 7.616 7.547 7.574 13,435 -0.03(-0.36%)
Jul 20, 2023 7.602 7.620 7.574 7.602 30,514 -0.02(-0.24%)
Jul 19, 2023 7.602 7.634 7.538 7.620 21,412 +0.03(+0.36%)
Jul 18, 2023 7.510 7.602 7.391 7.593 35,588 +0.09(+1.23%)
Jul 17, 2023 7.501 7.528 7.501 7.501 21,142 +0.01(+0.12%)
Jul 14, 2023 7.565 7.565 7.437 7.492 27,772 -0.05(-0.61%)
Jul 13, 2023 7.492 7.556 7.464 7.538 23,445 +0.05(+0.68%)
Jul 12, 2023 7.464 7.510 7.427 7.487 16,464 +0.11(+1.56%)
Jul 11, 2023 7.317 7.372 7.308 7.372 36,355 +0.08(+1.13%)
Jul 10, 2023 7.234 7.308 7.234 7.289 13,230 +0.06(+0.76%)
Jul 07, 2023 7.133 7.409 7.129 7.234 24,517 +0.06(+0.79%)
Jul 06, 2023 7.161 7.221 7.142 7.177 28,286 -0.18(-2.40%)
Jul 05, 2023 7.345 7.358 7.299 7.354 20,674 +0.02(+0.25%)
Jul 03, 2023 7.280 7.400 7.280 7.335 10,738 +0.03(+0.38%)
Jun 30, 2023 7.354 7.354 7.285 7.308 11,893 +0.05(+0.63%)
Jun 29, 2023 7.135 7.262 7.124 7.262 21,310 +0.11(+1.54%)
Jun 28, 2023 7.234 7.234 7.142 7.152 26,251 -0.06(-0.77%)
Jun 27, 2023 7.170 7.207 7.156 7.207 50,223 +0.06(+0.90%)
Jun 26, 2023 7.078 7.152 7.078 7.142 20,865 +0.06(+0.78%)
Jun 23, 2023 7.087 7.142 7.055 7.087 21,274 -0.05(-0.64%)
Jun 22, 2023 7.198 7.207 7.106 7.133 37,062 -0.07(-1.02%)
Jun 21, 2023 7.106 7.230 7.106 7.207 15,365 -0.06(-0.76%)
Jun 20, 2023 7.142 7.262 7.142 7.262 66,848 -0.02(-0.25%)
Jun 16, 2023 7.299 7.308 7.244 7.280 35,650 +0.00(+0.00%)
Jun 15, 2023 7.234 7.289 7.216 7.280 16,671 +0.13(+1.83%)
May 08, 2023 7.213 7.213 7.132 7.150 11,534 -0.01(-0.13%)
May 05, 2023 7.141 7.178 7.141 7.159 21,927 +0.06(+0.89%)
May 04, 2023 7.159 7.159 7.032 7.095 25,813 -0.06(-0.88%)
May 03, 2023 7.168 7.258 7.023 7.159 33,523 +0.00(+0.00%)
May 02, 2023 7.213 7.213 6.996 7.159 21,978 -0.10(-1.37%)
May 01, 2023 7.258 7.290 7.240 7.258 16,554 -0.03(-0.37%)
Apr 28, 2023 7.231 7.322 7.218 7.285 32,466 +0.07(+1.00%)
Apr 27, 2023 7.114 7.247 7.114 7.213 23,001 +0.08(+1.14%)
Apr 26, 2023 7.195 7.213 7.114 7.132 28,344 +0.01(+0.13%)
Apr 25, 2023 7.204 7.267 7.104 7.123 42,376 -0.16(-2.24%)
Apr 24, 2023 7.267 7.304 7.255 7.285 11,286 +0.01(+0.12%)
Apr 21, 2023 7.313 7.313 7.213 7.276 38,909 -0.06(-0.86%)
Apr 20, 2023 7.276 7.358 7.276 7.340 23,735 +0.02(+0.25%)
Apr 19, 2023 7.376 7.416 7.313 7.322 9,272 -0.06(-0.86%)
Apr 18, 2023 7.405 7.405 7.358 7.385 34,271 +0.02(+0.25%)
Apr 17, 2023 7.331 7.382 7.304 7.367 42,968 +0.02(+0.25%)
Apr 14, 2023 7.412 7.412 7.322 7.349 23,678 -0.07(-0.96%)
Apr 13, 2023 7.403 7.430 7.349 7.420 25,237 +0.07(+0.97%)
Apr 12, 2023 7.485 7.485 7.304 7.349 93,759 -0.07(-0.98%)
Apr 11, 2023 7.412 7.430 7.249 7.421 43,600 +0.07(+0.99%)
Apr 10, 2023 7.267 7.358 7.267 7.349 45,324 +0.14(+2.01%)
Apr 06, 2023 7.213 7.349 7.186 7.204 38,661 -0.01(-0.19%)
Apr 05, 2023 7.141 7.234 7.141 7.218 20,171 -0.05(-0.68%)
Apr 04, 2023 7.521 7.521 7.186 7.267 64,196 -0.15(-2.07%)
Apr 03, 2023 7.376 7.457 7.376 7.421 18,544 +0.10(+1.30%)
Mar 31, 2023 7.329 7.331 7.295 7.326 15,557 +0.08(+1.07%)
Mar 30, 2023 7.512 7.512 7.186 7.249 58,578 +0.02(+0.24%)
Mar 29, 2023 7.204 7.231 7.159 7.231 27,536 +0.10(+1.40%)
Mar 28, 2023 7.086 7.186 7.085 7.132 65,091 +0.04(+0.51%)
Mar 27, 2023 7.086 7.114 7.032 7.095 19,026 +0.05(+0.64%)
Mar 24, 2023 6.996 7.059 6.960 7.050 33,897 +0.03(+0.39%)
Mar 23, 2023 7.278 7.278 6.906 7.023 39,819 +0.02(+0.26%)
Mar 22, 2023 7.141 7.337 7.005 7.005 49,086 -0.13(-1.78%)
Mar 21, 2023 7.077 7.294 7.077 7.132 50,611 +0.05(+0.64%)
Mar 20, 2023 7.059 7.168 7.023 7.086 53,961 +0.03(+0.38%)
Mar 17, 2023 7.159 7.168 7.059 7.059 58,997 -0.11(-1.52%)
Mar 16, 2023 7.005 7.209 7.005 7.168 24,887 +0.06(+0.89%)
Mar 15, 2023 7.249 7.245 7.077 7.104 26,348 -0.27(-3.68%)
Mar 14, 2023 7.421 7.485 7.313 7.376 40,500 +0.12(+1.62%)
Mar 13, 2023 7.394 7.415 7.258 7.258 35,258 -0.24(-3.26%)
Mar 10, 2023 7.494 7.580 7.439 7.503 33,928 +0.04(+0.55%)
Mar 09, 2023 7.622 7.658 7.444 7.462 60,480 -0.16(-2.11%)
Mar 08, 2023 7.587 7.711 7.582 7.622 22,661 +0.04(+0.59%)
Mar 07, 2023 7.729 7.738 7.578 7.578 37,058 -0.21(-2.63%)
Mar 06, 2023 7.836 7.836 7.770 7.783 42,011 -0.06(-0.80%)
Mar 03, 2023 7.783 7.845 7.783 7.845 53,160 +0.13(+1.73%)
Mar 02, 2023 7.703 7.721 7.694 7.712 43,238 +0.02(+0.23%)
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.