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

Sprott Focus Trust, Inc. (NQ: FUND )

7.955 +0.065 (+0.82%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 15, 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 28, 2021 6.894 6.894 6.846 6.854 31,270 -0.02(-0.35%)
May 27, 2021 6.814 6.902 6.781 6.878 39,798 +0.10(+1.42%)
May 26, 2021 6.797 6.838 6.781 6.781 64,039 +0.00(+0.00%)
May 25, 2021 6.838 6.870 6.781 6.781 106,280 -0.07(-1.05%)
May 24, 2021 6.822 6.862 6.814 6.854 31,400 +0.04(+0.59%)
May 21, 2021 6.827 6.838 6.797 6.814 52,724 +0.04(+0.59%)
May 20, 2021 6.733 6.781 6.733 6.773 53,147 +0.05(+0.72%)
May 19, 2021 6.741 6.749 6.693 6.725 59,376 -0.08(-1.18%)
May 18, 2021 6.854 6.870 6.806 6.806 28,983 +0.00(+0.00%)
May 17, 2021 6.741 6.806 6.741 6.806 31,153 +0.07(+1.07%)
May 14, 2021 6.661 6.765 6.661 6.733 80,726 +0.07(+1.08%)
May 13, 2021 6.533 6.661 6.533 6.661 59,628 +0.10(+1.47%)
May 12, 2021 6.741 6.749 6.557 6.565 50,179 -0.17(-2.50%)
May 11, 2021 6.725 6.797 6.669 6.733 71,604 -0.08(-1.18%)
May 10, 2021 6.830 6.934 6.806 6.814 69,298 -0.04(-0.59%)
May 07, 2021 6.781 6.858 6.781 6.854 12,561 +0.11(+1.67%)
May 06, 2021 6.637 6.781 6.621 6.741 149,067 +0.11(+1.58%)
May 05, 2021 6.581 6.637 6.581 6.636 175,205 +0.06(+0.84%)
May 04, 2021 6.597 6.597 6.549 6.581 20,354 +0.00(+0.00%)
May 03, 2021 6.557 6.605 6.525 6.581 58,681 +0.04(+0.61%)
Apr 30, 2021 6.565 6.573 6.525 6.541 47,848 -0.04(-0.61%)
Apr 29, 2021 6.565 6.597 6.557 6.581 59,556 +0.02(+0.37%)
Apr 28, 2021 6.517 6.565 6.517 6.557 25,753 +0.02(+0.37%)
Apr 27, 2021 6.501 6.557 6.501 6.533 53,704 +0.00(+0.00%)
Apr 26, 2021 6.557 6.573 6.533 6.533 57,809 -0.02(-0.25%)
Apr 23, 2021 6.509 6.557 6.509 6.549 33,269 +0.05(+0.74%)
Apr 22, 2021 6.573 6.573 6.484 6.501 41,393 -0.05(-0.80%)
Apr 21, 2021 6.537 6.572 6.484 6.553 37,544 +0.09(+1.43%)
Apr 20, 2021 6.552 6.556 6.412 6.460 58,737 -0.10(-1.47%)
Apr 19, 2021 6.597 6.597 6.549 6.557 50,985 -0.02(-0.24%)
Apr 16, 2021 6.573 6.581 6.549 6.573 37,007 +0.03(+0.49%)
Apr 15, 2021 6.533 6.605 6.517 6.541 66,662 +0.00(+0.00%)
Apr 14, 2021 6.484 6.621 6.484 6.541 181,189 +0.05(+0.74%)
Apr 13, 2021 6.436 6.533 6.380 6.493 73,262 +0.02(+0.25%)
Apr 12, 2021 6.380 6.501 6.380 6.476 88,645 -0.01(-0.12%)
Apr 09, 2021 6.460 6.484 6.452 6.484 7,351 +0.04(+0.62%)
Apr 08, 2021 6.460 6.484 6.444 6.444 25,470 +0.03(+0.50%)
Apr 07, 2021 6.444 6.470 6.404 6.412 72,711 -0.03(-0.50%)
Apr 06, 2021 6.396 6.476 6.396 6.444 46,154 -0.01(-0.12%)
Apr 05, 2021 6.484 6.558 6.388 6.452 81,477 +0.06(+1.00%)
Apr 01, 2021 6.260 6.436 6.260 6.388 57,069 +0.13(+2.05%)
Mar 31, 2021 6.260 6.284 6.236 6.260 37,862 +0.01(+0.13%)
Mar 30, 2021 6.284 6.316 6.252 6.252 53,820 -0.03(-0.51%)
Mar 29, 2021 6.308 6.334 6.268 6.284 37,913 -0.02(-0.38%)
Mar 26, 2021 6.268 6.316 6.260 6.308 36,010 +0.07(+1.16%)
Mar 25, 2021 6.220 6.252 6.127 6.236 56,164 +0.01(+0.13%)
Mar 24, 2021 6.260 6.372 6.228 6.228 99,070 -0.02(-0.39%)
Mar 23, 2021 6.420 6.436 6.236 6.252 101,778 -0.18(-2.75%)
Mar 22, 2021 6.436 6.453 6.420 6.428 162,898 +0.00(+0.00%)
Mar 19, 2021 6.420 6.493 6.395 6.428 100,556 +0.02(+0.25%)
Mar 18, 2021 6.493 6.525 6.412 6.412 42,505 -0.08(-1.30%)
Mar 17, 2021 6.408 6.541 6.388 6.497 81,541 +0.08(+1.31%)
Mar 16, 2021 6.420 6.436 6.372 6.412 75,307 -0.02(-0.25%)
Mar 15, 2021 6.396 6.428 6.356 6.428 110,003 +0.03(+0.50%)
Mar 12, 2021 6.452 6.452 6.364 6.396 157,375 +0.03(+0.43%)
Mar 11, 2021 6.392 6.456 6.361 6.369 259,050 +0.04(+0.63%)
Mar 10, 2021 6.258 6.345 6.257 6.329 84,328 +0.11(+1.72%)
Mar 09, 2021 6.202 6.258 6.194 6.222 103,345 +0.09(+1.49%)
Mar 08, 2021 6.139 6.258 6.131 6.131 201,995 +0.00(+0.00%)
Mar 05, 2021 6.107 6.132 5.957 6.131 48,099 +0.06(+1.04%)
Mar 04, 2021 6.099 6.155 5.953 6.068 63,153 -0.05(-0.78%)
Mar 03, 2021 6.028 6.163 6.028 6.115 53,113 +0.06(+0.92%)
Mar 02, 2021 6.099 6.103 6.060 6.060 89,582 -0.05(-0.78%)
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.