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

Sprott Focus Trust, Inc. (NQ: FUND )

7.900 -0.050 (-0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Nov 30, 2021 7.247 7.262 7.060 7.090 65,214 -0.18(-2.50%)
Nov 29, 2021 7.396 7.396 7.239 7.272 98,758 -0.17(-2.33%)
Nov 26, 2021 7.214 7.445 7.107 7.445 51,708 +0.08(+1.12%)
Nov 24, 2021 7.305 7.367 7.270 7.363 20,786 +0.02(+0.22%)
Nov 23, 2021 7.346 7.355 7.297 7.346 64,404 -0.01(-0.11%)
Nov 22, 2021 7.388 7.485 7.355 7.355 100,972 -0.03(-0.45%)
Nov 19, 2021 7.421 7.478 7.099 7.388 65,361 -0.07(-1.00%)
Nov 18, 2021 7.544 7.462 7.458 7.462 36,357 -0.03(-0.44%)
Nov 17, 2021 7.553 7.569 7.478 7.495 38,496 -0.06(-0.77%)
Nov 16, 2021 7.569 7.602 7.553 7.553 30,169 -0.02(-0.22%)
Nov 15, 2021 7.577 7.594 7.560 7.569 40,073 +0.02(+0.22%)
Nov 12, 2021 7.528 7.577 7.528 7.553 62,465 +0.05(+0.66%)
Nov 11, 2021 7.470 7.516 7.470 7.503 66,388 +0.04(+0.55%)
Nov 10, 2021 7.594 7.462 173,366 -0.13(-1.74%)
Nov 09, 2021 7.577 7.848 7.549 7.594 48,562 +0.02(+0.33%)
Nov 08, 2021 7.553 7.581 7.536 7.569 41,523 +0.02(+0.22%)
Nov 05, 2021 7.495 7.553 7.474 7.553 50,693 +0.12(+1.55%)
Nov 04, 2021 7.404 7.462 7.404 7.437 43,752 +0.08(+1.12%)
Nov 03, 2021 7.338 7.387 7.297 7.355 69,878 +0.02(+0.34%)
Nov 02, 2021 7.297 7.396 7.297 7.330 243,021 +0.06(+0.79%)
Nov 01, 2021 7.231 7.293 7.225 7.272 85,152 +0.04(+0.57%)
Oct 29, 2021 7.256 7.264 7.214 7.231 47,398 +0.00(+0.00%)
Oct 28, 2021 7.181 7.231 7.148 7.231 48,700 +0.05(+0.69%)
Oct 27, 2021 7.223 7.242 7.169 7.181 39,126 -0.06(-0.80%)
Oct 26, 2021 7.223 7.272 7.239 48,681 +0.02(+0.23%)
Oct 25, 2021 7.157 7.264 7.157 7.223 35,149 +0.04(+0.57%)
Oct 22, 2021 7.198 7.223 7.157 7.181 23,010 +0.03(+0.46%)
Oct 21, 2021 7.206 7.210 7.148 7.148 22,932 -0.06(-0.80%)
Oct 20, 2021 7.157 7.206 7.157 7.206 39,965 +0.07(+1.04%)
Oct 19, 2021 7.107 7.181 7.107 7.132 69,010 +0.02(+0.35%)
Oct 18, 2021 7.099 7.140 7.074 7.107 45,754 +0.01(+0.12%)
Oct 15, 2021 7.173 7.173 7.099 7.099 12,524 -0.03(-0.46%)
Oct 14, 2021 7.066 7.140 7.006 7.132 39,002 +0.12(+1.77%)
Oct 13, 2021 6.991 7.057 6.991 7.008 43,217 +0.03(+0.47%)
Oct 12, 2021 7.000 7.000 6.950 6.975 15,974 +0.02(+0.24%)
Oct 11, 2021 7.041 7.057 6.958 6.958 48,420 -0.05(-0.71%)
Oct 08, 2021 7.016 7.083 6.975 7.008 35,538 +0.02(+0.35%)
Oct 07, 2021 6.942 7.091 6.942 6.983 34,715 +0.09(+1.32%)
Oct 06, 2021 6.868 6.917 6.798 6.892 33,836 -0.05(-0.71%)
Oct 05, 2021 6.884 6.942 6.828 6.942 16,004 +0.11(+1.57%)
Oct 04, 2021 6.909 6.909 6.826 6.835 64,287 -0.10(-1.43%)
Oct 01, 2021 6.843 6.934 6.752 6.934 34,155 +0.09(+1.33%)
Sep 30, 2021 6.826 6.884 6.810 6.843 24,041 +0.02(+0.36%)
Sep 29, 2021 6.868 6.892 6.777 6.818 45,734 -0.01(-0.12%)
Sep 28, 2021 6.810 6.859 6.810 6.826 60,539 +0.02(+0.36%)
Sep 27, 2021 6.769 6.843 6.760 6.802 65,959 +0.04(+0.61%)
Sep 24, 2021 6.769 6.785 6.748 6.760 35,192 -0.01(-0.12%)
Sep 23, 2021 6.703 6.797 6.703 6.769 48,542 +0.07(+0.99%)
Sep 22, 2021 6.612 6.703 6.604 6.703 33,292 +0.14(+2.14%)
Sep 21, 2021 6.579 6.607 6.562 6.562 10,696 -0.01(-0.13%)
Sep 20, 2021 6.620 6.670 6.538 6.570 56,129 -0.15(-2.27%)
Sep 17, 2021 6.711 6.777 6.703 6.723 29,237 +0.01(+0.18%)
Sep 16, 2021 6.760 6.826 6.711 6.711 24,023 -0.08(-1.22%)
Sep 15, 2021 6.736 6.793 6.711 6.793 55,071 +0.06(+0.86%)
Sep 14, 2021 6.810 6.810 6.736 6.736 36,130 -0.10(-1.45%)
Sep 13, 2021 6.818 6.859 6.744 6.835 55,702 +0.04(+0.61%)
Sep 10, 2021 6.843 6.909 6.793 6.793 105,099 -0.01(-0.18%)
Sep 09, 2021 6.854 6.919 6.806 6.806 56,326 -0.04(-0.59%)
Sep 08, 2021 6.826 6.985 6.826 6.846 50,703 -0.02(-0.24%)
Sep 07, 2021 6.928 6.952 6.806 6.862 37,253 -0.08(-1.17%)
Sep 03, 2021 6.919 7.066 6.862 6.944 78,660 +0.07(+1.07%)
Sep 02, 2021 6.871 6.903 6.831 6.871 37,132 +0.00(+0.00%)
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.