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

Sprott Focus Trust, Inc. (NQ: FUND )

7.930 +0.130 (+1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 31, 2023 7.039 7.055 6.926 6.936 20,391 -0.12(-1.66%)
May 30, 2023 7.170 7.170 7.039 7.053 16,399 -0.10(-1.38%)
May 26, 2023 7.123 7.189 7.104 7.151 23,465 +0.01(+0.13%)
May 25, 2023 7.226 7.226 7.078 7.142 27,869 +0.05(+0.66%)
May 24, 2023 7.245 7.245 7.085 7.095 19,764 -0.15(-2.07%)
May 23, 2023 7.264 7.267 7.226 7.245 18,861 -0.01(-0.13%)
May 22, 2023 7.273 7.301 7.254 7.254 10,160 -0.01(-0.13%)
May 19, 2023 7.301 7.310 7.142 7.264 9,441 +0.01(+0.13%)
May 18, 2023 7.226 7.263 7.179 7.254 20,149 +0.04(+0.52%)
May 17, 2023 7.123 7.226 7.123 7.217 36,202 +0.11(+1.58%)
May 16, 2023 7.198 7.200 7.104 7.104 16,287 -0.11(-1.56%)
May 15, 2023 7.189 7.217 7.189 7.217 11,658 +0.06(+0.85%)
May 12, 2023 7.226 7.254 7.123 7.156 17,709 -0.05(-0.72%)
May 11, 2023 6.992 7.217 6.992 7.207 165,023 -0.12(-1.66%)
May 10, 2023 7.376 7.414 7.320 7.329 25,186 -0.03(-0.38%)
May 09, 2023 7.320 7.385 7.320 7.357 17,176 -0.05(-0.63%)
May 08, 2023 7.470 7.470 7.385 7.404 11,138 -0.01(-0.13%)
May 05, 2023 7.395 7.434 7.395 7.414 21,174 +0.07(+0.89%)
May 04, 2023 7.414 7.414 7.282 7.348 24,926 -0.07(-0.88%)
May 03, 2023 7.423 7.517 7.273 7.414 32,371 +0.00(+0.00%)
May 02, 2023 7.470 7.470 7.245 7.414 21,223 -0.10(-1.37%)
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.