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 28, 2023 8.560 8.630 8.550 8.595 27,085 +0.06(+0.64%)
Feb 27, 2023 8.550 8.690 8.520 8.540 34,668 +0.03(+0.35%)
Feb 24, 2023 8.450 8.530 8.420 8.510 16,593 -0.06(-0.70%)
Feb 23, 2023 8.580 8.590 8.450 8.570 88,255 +0.06(+0.76%)
Feb 22, 2023 8.510 8.645 8.430 8.505 44,249 -0.00(-0.06%)
Feb 21, 2023 8.710 8.710 8.500 8.510 72,832 -0.18(-2.07%)
Feb 17, 2023 8.710 8.780 8.690 8.690 95,537 -0.04(-0.46%)
Feb 16, 2023 8.660 8.770 8.590 8.730 56,702 +0.01(+0.11%)
Feb 15, 2023 8.650 8.740 8.630 8.720 57,099 +0.00(+0.00%)
Feb 14, 2023 8.740 8.790 8.680 8.720 62,461 +0.00(+0.00%)
Feb 13, 2023 8.619 8.730 8.619 8.720 23,040 +0.08(+0.93%)
Feb 10, 2023 8.500 8.640 8.500 8.640 14,205 +0.04(+0.47%)
Feb 09, 2023 8.690 8.749 8.590 8.600 27,196 -0.10(-1.15%)
Feb 08, 2023 8.700 8.730 8.655 8.700 47,880 -0.05(-0.57%)
Feb 07, 2023 8.660 8.870 8.660 8.750 71,280 +0.04(+0.46%)
Feb 06, 2023 8.810 8.810 8.630 8.710 100,368 -0.07(-0.80%)
Feb 03, 2023 8.830 8.900 8.780 8.780 28,865 -0.08(-0.90%)
Feb 02, 2023 8.860 8.945 8.780 8.860 135,849 +0.12(+1.37%)
Feb 01, 2023 8.710 8.820 8.650 8.740 110,358 +0.04(+0.46%)
Jan 31, 2023 8.660 8.700 8.620 8.700 46,543 +0.08(+0.93%)
Jan 30, 2023 8.620 8.688 8.610 8.620 33,765 -0.04(-0.46%)
Jan 27, 2023 8.610 8.700 8.610 8.660 44,770 +0.05(+0.58%)
Jan 26, 2023 8.620 8.620 8.560 8.610 63,859 +0.03(+0.35%)
Jan 25, 2023 8.540 8.590 8.540 8.580 42,833 -0.04(-0.46%)
Jan 24, 2023 8.550 8.620 8.500 8.620 21,036 +0.06(+0.70%)
Jan 23, 2023 8.510 8.610 8.505 8.560 13,655 +0.05(+0.59%)
Jan 20, 2023 8.410 8.530 8.390 8.510 19,070 +0.13(+1.55%)
Jan 19, 2023 8.420 8.450 8.380 8.380 34,483 -0.06(-0.71%)
Jan 18, 2023 8.570 8.600 8.430 8.440 18,319 -0.10(-1.17%)
Jan 17, 2023 8.580 8.620 8.540 8.540 23,456 -0.06(-0.70%)
Jan 13, 2023 8.550 8.600 8.550 8.600 17,089 +0.06(+0.70%)
Jan 12, 2023 8.560 8.560 8.500 8.540 42,686 +0.02(+0.23%)
Jan 11, 2023 8.490 8.520 8.450 8.520 40,032 +0.10(+1.19%)
Jan 10, 2023 8.320 8.420 8.320 8.420 37,090 +0.12(+1.45%)
Jan 09, 2023 8.410 8.451 8.300 8.300 30,697 -0.01(-0.12%)
Jan 06, 2023 8.180 8.350 8.180 8.310 29,865 +0.20(+2.47%)
Jan 05, 2023 8.155 8.155 8.020 8.110 14,113 -0.01(-0.12%)
Jan 04, 2023 8.130 8.176 8.105 8.120 22,262 +0.11(+1.37%)
Jan 03, 2023 8.070 8.100 7.990 8.010 24,296 +0.04(+0.50%)
Dec 30, 2022 7.910 7.978 7.910 7.970 8,309 -0.02(-0.25%)
Dec 29, 2022 8.016 8.016 7.980 7.990 20,364 +0.03(+0.38%)
Dec 28, 2022 8.030 8.040 7.940 7.960 84,491 -0.09(-1.12%)
Dec 27, 2022 8.020 8.070 8.010 8.050 15,634 +0.08(+1.00%)
Dec 23, 2022 7.860 7.990 7.860 7.970 10,656 +0.10(+1.27%)
Dec 22, 2022 7.950 7.950 7.770 7.870 21,170 -0.13(-1.62%)
Dec 21, 2022 7.949 8.000 7.930 8.000 18,938 +0.15(+1.91%)
Dec 20, 2022 7.740 7.923 7.740 7.850 36,132 +0.02(+0.26%)
Dec 19, 2022 7.890 7.950 7.830 7.830 18,266 -0.12(-1.51%)
Dec 16, 2022 7.870 8.090 7.870 7.950 20,559 -0.03(-0.38%)
Dec 15, 2022 8.050 8.050 7.930 7.980 30,255 -0.12(-1.48%)
Dec 14, 2022 8.230 8.290 8.100 8.100 32,132 -0.07(-0.86%)
Dec 13, 2022 8.410 8.472 8.170 8.170 20,852 -0.04(-0.49%)
Dec 12, 2022 8.220 8.220 8.110 8.210 43,412 -0.06(-0.73%)
Dec 09, 2022 8.240 8.390 8.240 8.270 12,048 -0.13(-1.55%)
Dec 08, 2022 8.620 8.620 8.300 8.400 45,596 -0.06(-0.71%)
Dec 07, 2022 8.380 8.480 8.380 8.460 70,770 +0.06(+0.71%)
Dec 06, 2022 8.370 8.780 8.330 8.400 43,590 +0.00(+0.00%)
Dec 05, 2022 8.550 8.600 8.380 8.400 39,231 -0.14(-1.64%)
Dec 02, 2022 8.320 8.540 8.131 8.540 13,604 +0.18(+2.15%)
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.