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

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2024 7.510 7.548 7.461 7.461 18,799 -0.05(-0.64%)
Jan 30, 2024 7.461 7.519 7.461 7.510 26,582 +0.07(+0.91%)
Jan 29, 2024 7.432 7.456 7.345 7.442 26,352 +0.04(+0.52%)
Jan 26, 2024 7.423 7.480 7.403 7.403 28,107 +0.03(+0.39%)
Jan 25, 2024 7.384 7.423 7.374 7.374 33,036 +0.03(+0.39%)
Jan 24, 2024 7.394 7.394 7.309 7.345 38,204 +0.03(+0.40%)
Jan 23, 2024 7.365 7.416 7.316 7.316 31,331 -0.05(-0.66%)
Jan 22, 2024 7.297 7.394 7.297 7.365 33,100 +0.07(+0.93%)
Jan 19, 2024 7.258 7.307 7.220 7.297 38,560 +0.06(+0.80%)
Jan 18, 2024 7.210 7.258 7.200 7.239 25,404 +0.02(+0.27%)
Jan 17, 2024 7.249 7.249 7.200 7.220 39,036 -0.05(-0.66%)
Jan 16, 2024 7.258 7.297 7.258 7.268 34,518 -0.05(-0.66%)
Jan 12, 2024 7.258 7.374 7.258 7.316 49,269 +0.02(+0.26%)
Jan 11, 2024 7.394 7.396 7.295 7.297 100,082 -0.07(-0.92%)
Jan 10, 2024 7.345 7.394 7.297 7.365 93,301 -0.02(-0.26%)
Jan 09, 2024 7.490 7.490 7.336 7.384 62,429 -0.14(-1.86%)
Jan 08, 2024 7.500 7.558 7.490 7.524 77,689 +0.01(+0.19%)
Jan 05, 2024 7.548 7.606 7.510 7.510 47,946 -0.08(-1.02%)
Jan 04, 2024 7.587 7.606 7.559 7.587 35,870 -0.03(-0.38%)
Jan 03, 2024 7.693 7.693 7.606 7.616 26,437 -0.09(-1.13%)
Jan 02, 2024 7.597 7.732 7.597 7.703 41,221 -0.03(-0.38%)
Dec 29, 2023 7.770 7.790 7.713 7.732 35,134 -0.04(-0.50%)
Dec 28, 2023 7.751 7.780 7.703 7.770 54,832 +0.02(+0.25%)
Dec 27, 2023 7.722 7.761 7.693 7.751 44,718 +0.04(+0.50%)
Dec 26, 2023 7.722 7.760 7.693 7.713 38,286 +0.04(+0.50%)
Dec 22, 2023 7.674 7.741 7.645 7.674 37,115 +0.03(+0.38%)
Dec 21, 2023 7.674 7.723 7.635 7.645 80,179 +0.02(+0.25%)
Dec 20, 2023 7.741 7.761 7.597 7.626 60,987 -0.10(-1.25%)
Dec 19, 2023 7.606 7.748 7.600 7.722 27,271 +0.09(+1.14%)
Dec 18, 2023 7.606 7.674 7.603 7.635 40,068 +0.00(+0.00%)
Dec 15, 2023 7.655 7.664 7.568 7.635 15,499 +0.05(+0.64%)
Dec 14, 2023 7.461 7.664 7.376 7.587 77,015 +0.18(+2.48%)
Dec 13, 2023 7.239 7.418 7.191 7.403 37,599 +0.16(+2.23%)
Dec 12, 2023 7.299 7.299 7.185 7.242 40,008 -0.04(-0.52%)
Dec 11, 2023 7.318 7.318 7.275 7.280 42,267 -0.01(-0.13%)
Dec 08, 2023 7.232 7.328 7.232 7.289 40,460 +0.03(+0.39%)
Dec 07, 2023 7.251 7.294 7.214 7.261 41,811 +0.05(+0.66%)
Dec 06, 2023 7.261 7.323 7.213 7.213 22,498 -0.03(-0.39%)
Dec 05, 2023 7.308 7.308 7.213 7.242 44,238 -0.06(-0.78%)
Dec 04, 2023 7.261 7.327 7.261 7.299 60,805 -0.02(-0.26%)
Dec 01, 2023 7.213 7.346 7.200 7.318 80,710 +0.10(+1.32%)
Nov 30, 2023 7.204 7.257 7.137 7.223 62,067 +0.03(+0.40%)
Nov 29, 2023 7.223 7.251 7.175 7.194 43,235 +0.07(+0.93%)
Nov 28, 2023 7.156 7.204 7.090 7.128 52,363 -0.07(-0.92%)
Nov 27, 2023 7.175 7.280 7.099 7.194 60,009 +0.02(+0.26%)
Nov 24, 2023 7.099 7.185 7.099 7.175 19,627 +0.04(+0.53%)
Nov 22, 2023 7.137 7.137 7.080 7.137 16,619 +0.01(+0.13%)
Nov 21, 2023 7.080 7.137 7.080 7.128 21,669 +0.00(+0.00%)
Nov 20, 2023 7.116 7.161 7.090 7.128 25,718 +0.06(+0.81%)
Nov 17, 2023 7.014 7.109 7.014 7.071 11,583 +0.08(+1.09%)
Nov 16, 2023 7.090 7.090 6.995 6.995 39,421 -0.13(-1.87%)
Nov 15, 2023 7.090 7.204 7.090 7.128 31,204 +0.06(+0.81%)
Nov 14, 2023 6.909 7.118 6.909 7.071 47,417 +0.23(+3.33%)
Nov 13, 2023 6.738 6.883 6.738 6.843 43,140 +0.04(+0.56%)
Nov 10, 2023 6.738 6.817 6.710 6.805 73,233 +0.08(+1.13%)
Nov 09, 2023 6.805 6.805 6.719 6.729 23,295 -0.07(-0.98%)
Nov 08, 2023 6.900 6.900 6.776 6.795 35,055 -0.11(-1.65%)
Nov 07, 2023 6.947 6.966 6.852 6.909 73,851 -0.05(-0.68%)
Nov 06, 2023 7.194 7.194 6.947 6.957 75,871 -0.21(-2.92%)
Nov 03, 2023 7.118 7.190 7.118 7.166 36,333 +0.19(+2.72%)
Nov 02, 2023 6.748 6.985 6.748 6.976 42,234 +0.15(+2.23%)
Nov 01, 2023 6.700 6.985 6.700 6.824 30,032 +0.10(+1.56%)
Oct 31, 2023 6.577 6.729 6.577 6.719 37,442 +0.08(+1.22%)
Oct 30, 2023 6.700 6.700 6.605 6.638 9,563 +0.07(+1.09%)
Oct 27, 2023 6.653 6.653 6.415 6.567 96,237 -0.07(-1.07%)
Oct 26, 2023 6.662 6.662 6.558 6.638 51,710 +0.00(+0.07%)
Oct 25, 2023 6.691 6.776 6.596 6.634 54,385 -0.12(-1.83%)
Oct 24, 2023 6.814 6.814 6.738 6.757 18,046 +0.01(+0.14%)
Oct 23, 2023 6.833 6.833 6.748 6.748 20,335 -0.10(-1.53%)
Oct 20, 2023 6.871 6.890 6.843 6.852 10,662 -0.03(-0.41%)
Oct 19, 2023 6.957 6.966 6.862 6.881 44,886 -0.10(-1.36%)
Oct 18, 2023 7.042 7.042 6.947 6.976 39,004 -0.05(-0.68%)
Oct 17, 2023 6.900 7.127 6.900 7.023 45,430 +0.02(+0.27%)
Oct 16, 2023 7.042 7.087 6.985 7.004 29,272 +0.02(+0.27%)
Oct 13, 2023 7.014 7.156 6.976 6.985 17,980 +0.00(+0.07%)
Oct 12, 2023 7.042 7.049 6.919 6.980 24,555 -0.15(-2.07%)
Oct 11, 2023 7.156 7.156 6.976 7.128 30,325 +0.02(+0.27%)
Oct 10, 2023 7.080 7.166 7.071 7.109 42,788 +0.09(+1.22%)
Oct 09, 2023 7.004 7.052 6.971 7.023 13,463 +0.03(+0.41%)
Oct 06, 2023 6.890 7.021 6.881 6.995 14,195 +0.11(+1.66%)
Oct 05, 2023 6.871 6.910 6.871 6.881 26,801 -0.04(-0.55%)
Oct 04, 2023 6.976 6.976 6.900 6.919 21,674 -0.07(-0.95%)
Oct 03, 2023 7.042 7.118 6.976 6.985 18,475 -0.09(-1.21%)
Oct 02, 2023 7.118 7.118 7.047 7.071 28,392 -0.09(-1.20%)
Sep 29, 2023 7.185 7.185 7.118 7.156 22,902 +0.00(+0.00%)
Sep 28, 2023 7.080 7.175 7.080 7.156 19,476 +0.04(+0.55%)
Sep 27, 2023 7.137 7.137 7.099 7.117 12,496 +0.06(+0.79%)
Sep 26, 2023 7.137 7.147 7.033 7.061 26,796 -0.10(-1.46%)
Sep 25, 2023 7.096 7.194 7.166 7.166 32,800 +0.03(+0.40%)
Sep 22, 2023 7.023 7.185 7.023 7.137 25,399 +0.02(+0.27%)
Sep 21, 2023 7.223 7.223 7.118 7.118 30,004 -0.11(-1.58%)
Sep 20, 2023 7.327 7.337 7.232 7.232 18,242 -0.05(-0.65%)
Sep 19, 2023 7.270 7.327 7.242 7.280 29,278 +0.01(+0.13%)
Sep 18, 2023 7.251 7.327 7.251 7.270 23,408 +0.01(+0.13%)
Sep 15, 2023 7.270 7.318 7.223 7.261 37,675 -0.06(-0.84%)
Sep 14, 2023 7.308 7.394 7.156 7.323 76,830 +0.04(+0.51%)
Sep 13, 2023 7.370 7.379 7.230 7.286 50,650 -0.06(-0.76%)
Sep 12, 2023 7.323 7.389 7.323 7.342 23,569 -0.04(-0.51%)
Sep 11, 2023 7.501 7.529 7.379 7.379 6,314 -0.05(-0.63%)
Sep 08, 2023 7.435 7.510 7.426 7.426 30,162 -0.07(-0.87%)
Sep 07, 2023 7.454 7.557 7.440 7.491 67,038 -0.02(-0.25%)
Sep 06, 2023 7.361 7.547 7.361 7.510 58,081 -0.00(-0.00%)
Sep 05, 2023 7.566 7.566 7.314 7.510 26,998 -0.09(-1.23%)
Sep 01, 2023 7.585 7.649 7.585 7.604 28,613 +0.03(+0.37%)
Aug 31, 2023 7.566 7.594 7.529 7.576 23,052 +0.01(+0.12%)
Aug 30, 2023 7.548 7.585 7.548 7.566 26,788 +0.05(+0.62%)
Aug 29, 2023 7.482 7.557 7.473 7.520 26,691 +0.05(+0.63%)
Aug 28, 2023 7.426 7.491 7.426 7.473 15,126 +0.06(+0.75%)
Aug 25, 2023 7.445 7.454 7.389 7.417 6,493 -0.01(-0.13%)
Aug 24, 2023 7.482 7.510 7.426 7.426 9,289 -0.06(-0.81%)
Aug 23, 2023 7.491 7.529 7.473 7.487 23,598 -0.01(-0.19%)
Aug 22, 2023 7.501 7.501 7.463 7.501 5,228 +0.02(+0.25%)
Aug 21, 2023 7.520 7.520 7.435 7.482 10,637 +0.00(+0.00%)
Aug 18, 2023 7.412 7.498 7.412 7.482 10,013 +0.03(+0.44%)
Aug 17, 2023 7.482 7.501 7.426 7.449 41,456 -0.00(-0.06%)
Aug 16, 2023 7.529 7.529 7.454 7.454 10,671 -0.04(-0.50%)
Aug 15, 2023 7.501 7.557 7.445 7.491 15,862 -0.11(-1.48%)
Aug 14, 2023 7.594 7.622 7.594 7.604 8,113 -0.03(-0.37%)
Aug 11, 2023 7.475 7.632 7.475 7.632 33,945 +0.08(+1.12%)
Aug 10, 2023 7.594 7.688 7.548 7.548 11,194 -0.08(-1.10%)
Aug 09, 2023 7.622 7.679 7.585 7.632 23,609 +0.01(+0.12%)
Aug 08, 2023 7.632 7.632 7.529 7.622 38,451 -0.05(-0.61%)
Aug 07, 2023 7.660 7.697 7.641 7.669 15,476 +0.01(+0.12%)
Aug 04, 2023 7.697 7.725 7.650 7.660 10,872 -0.02(-0.24%)
Aug 03, 2023 7.445 7.695 7.445 7.679 50,178 -0.01(-0.12%)
Aug 02, 2023 7.771 7.771 7.679 7.688 9,761 -0.18(-2.26%)
Aug 01, 2023 7.875 7.875 7.819 7.866 5,768 -0.01(-0.12%)
Jul 31, 2023 7.838 7.922 7.797 7.875 18,641 +0.06(+0.72%)
Jul 28, 2023 7.809 7.838 7.781 7.819 13,380 +0.07(+0.97%)
Jul 27, 2023 7.809 7.838 7.744 7.744 19,487 -0.07(-0.96%)
Jul 26, 2023 7.791 7.819 7.763 7.819 15,287 +0.02(+0.24%)
Jul 25, 2023 7.735 7.800 7.735 7.800 21,701 +0.07(+0.85%)
Jul 24, 2023 7.697 7.755 7.697 7.735 28,004 +0.03(+0.36%)
Jul 21, 2023 7.749 7.749 7.679 7.707 13,204 -0.03(-0.36%)
Jul 20, 2023 7.735 7.753 7.707 7.735 29,991 -0.02(-0.24%)
Jul 19, 2023 7.735 7.767 7.669 7.753 21,045 +0.03(+0.36%)
Jul 18, 2023 7.641 7.735 7.520 7.725 34,978 +0.09(+1.23%)
Jul 17, 2023 7.632 7.660 7.632 7.632 20,780 +0.01(+0.12%)
Jul 14, 2023 7.697 7.697 7.566 7.622 27,295 -0.05(-0.61%)
Jul 13, 2023 7.622 7.688 7.594 7.669 23,043 +0.05(+0.68%)
Jul 12, 2023 7.594 7.641 7.557 7.618 16,182 +0.12(+1.56%)
Jul 11, 2023 7.445 7.501 7.435 7.501 35,732 +0.08(+1.13%)
Jul 10, 2023 7.361 7.435 7.361 7.417 13,003 +0.06(+0.76%)
Jul 07, 2023 7.258 7.538 7.253 7.361 24,096 +0.06(+0.79%)
Jul 06, 2023 7.286 7.347 7.267 7.303 27,801 -0.18(-2.40%)
Jul 05, 2023 7.473 7.487 7.426 7.482 20,320 +0.02(+0.25%)
Jul 03, 2023 7.407 7.529 7.407 7.463 10,554 +0.03(+0.38%)
Jun 30, 2023 7.482 7.482 7.412 7.435 11,689 +0.05(+0.63%)
Jun 29, 2023 7.259 7.389 7.248 7.389 20,944 +0.11(+1.54%)
Jun 28, 2023 7.361 7.361 7.267 7.276 25,801 -0.06(-0.77%)
Jun 27, 2023 7.295 7.332 7.281 7.332 49,362 +0.07(+0.90%)
Jun 26, 2023 7.202 7.276 7.202 7.267 20,507 +0.06(+0.78%)
Jun 23, 2023 7.211 7.267 7.178 7.211 20,909 -0.05(-0.64%)
Jun 22, 2023 7.323 7.332 7.230 7.258 36,427 -0.07(-1.02%)
Jun 21, 2023 7.230 7.356 7.230 7.332 15,101 -0.06(-0.76%)
Jun 20, 2023 7.267 7.389 7.267 7.389 65,702 -0.02(-0.25%)
Jun 16, 2023 7.426 7.435 7.370 7.407 35,039 +0.00(+0.00%)
Jun 15, 2023 7.361 7.417 7.342 7.407 16,385 +0.13(+1.82%)
May 08, 2023 7.339 7.339 7.256 7.275 11,336 -0.01(-0.13%)
May 05, 2023 7.266 7.304 7.266 7.284 21,550 +0.06(+0.89%)
May 04, 2023 7.284 7.284 7.155 7.220 25,369 -0.06(-0.88%)
May 03, 2023 7.293 7.385 7.146 7.284 32,947 +0.00(+0.00%)
May 02, 2023 7.339 7.339 7.118 7.284 21,600 -0.10(-1.37%)
May 01, 2023 7.385 7.418 7.367 7.385 16,269 -0.03(-0.37%)
Apr 28, 2023 7.358 7.450 7.344 7.413 31,908 +0.07(+1.00%)
Apr 27, 2023 7.238 7.373 7.238 7.339 22,606 +0.08(+1.14%)
Apr 26, 2023 7.321 7.339 7.238 7.256 27,857 +0.01(+0.13%)
Apr 25, 2023 7.330 7.394 7.229 7.247 41,648 -0.17(-2.24%)
Apr 24, 2023 7.394 7.431 7.382 7.413 11,092 +0.01(+0.12%)
Apr 21, 2023 7.441 7.441 7.339 7.404 38,240 -0.06(-0.86%)
Apr 20, 2023 7.404 7.487 7.404 7.468 23,327 +0.02(+0.25%)
Apr 19, 2023 7.505 7.545 7.441 7.450 9,113 -0.06(-0.86%)
Apr 18, 2023 7.534 7.534 7.487 7.514 33,682 +0.02(+0.25%)
Apr 17, 2023 7.459 7.511 7.431 7.496 42,230 +0.02(+0.25%)
Apr 14, 2023 7.542 7.542 7.450 7.477 23,271 -0.07(-0.96%)
Apr 13, 2023 7.533 7.560 7.477 7.550 24,804 +0.07(+0.97%)
Apr 12, 2023 7.616 7.616 7.431 7.477 92,147 -0.07(-0.98%)
Apr 11, 2023 7.542 7.560 7.376 7.551 42,851 +0.07(+0.99%)
Apr 10, 2023 7.394 7.487 7.394 7.477 44,545 +0.15(+2.01%)
Apr 06, 2023 7.339 7.477 7.312 7.330 37,997 -0.01(-0.19%)
Apr 05, 2023 7.266 7.360 7.266 7.344 19,824 -0.05(-0.68%)
Apr 04, 2023 7.652 7.652 7.312 7.394 63,093 -0.16(-2.07%)
Apr 03, 2023 7.505 7.588 7.505 7.551 18,225 +0.10(+1.30%)
Mar 31, 2023 7.457 7.459 7.422 7.454 15,290 +0.08(+1.07%)
Mar 30, 2023 7.643 7.643 7.312 7.376 57,571 +0.02(+0.24%)
Mar 29, 2023 7.330 7.358 7.284 7.358 27,062 +0.10(+1.40%)
Mar 28, 2023 7.210 7.312 7.209 7.256 63,972 +0.04(+0.51%)
Mar 27, 2023 7.210 7.238 7.155 7.220 18,699 +0.05(+0.64%)
Mar 24, 2023 7.118 7.183 7.081 7.173 33,314 +0.03(+0.39%)
Mar 23, 2023 7.405 7.405 7.027 7.146 39,135 +0.02(+0.26%)
Mar 22, 2023 7.266 7.465 7.127 7.127 48,242 -0.13(-1.78%)
Mar 21, 2023 7.201 7.422 7.201 7.256 49,741 +0.05(+0.64%)
Mar 20, 2023 7.183 7.293 7.146 7.210 53,034 +0.03(+0.38%)
Mar 17, 2023 7.284 7.293 7.183 7.183 57,983 -0.11(-1.52%)
Mar 16, 2023 7.127 7.335 7.127 7.293 24,459 +0.06(+0.89%)
Mar 15, 2023 7.376 7.372 7.201 7.229 25,895 -0.28(-3.68%)
Mar 14, 2023 7.551 7.616 7.441 7.505 39,804 +0.12(+1.62%)
Mar 13, 2023 7.523 7.545 7.385 7.385 34,652 -0.25(-3.26%)
Mar 10, 2023 7.625 7.712 7.569 7.634 33,344 +0.04(+0.55%)
Mar 09, 2023 7.755 7.792 7.574 7.592 59,443 -0.16(-2.11%)
Mar 08, 2023 7.719 7.845 7.715 7.755 22,272 +0.05(+0.59%)
Mar 07, 2023 7.864 7.873 7.710 7.710 36,423 -0.21(-2.63%)
Mar 06, 2023 7.973 7.973 7.905 7.919 41,291 -0.06(-0.80%)
Mar 03, 2023 7.919 7.982 7.919 7.982 52,248 +0.14(+1.73%)
Mar 02, 2023 7.837 7.855 7.829 7.846 42,497 +0.02(+0.23%)
Mar 01, 2023 7.819 7.864 7.810 7.828 33,439 +0.03(+0.41%)
Feb 28, 2023 7.764 7.828 7.755 7.796 29,860 +0.05(+0.64%)
Feb 27, 2023 7.755 7.882 7.728 7.746 38,220 +0.03(+0.35%)
Feb 24, 2023 7.665 7.737 7.637 7.719 18,293 -0.05(-0.70%)
Feb 23, 2023 7.783 7.792 7.665 7.774 97,297 +0.06(+0.76%)
Feb 22, 2023 7.719 7.842 7.647 7.715 48,782 -0.00(-0.06%)
Feb 21, 2023 7.901 7.901 7.710 7.719 80,294 -0.16(-2.07%)
Feb 17, 2023 7.901 7.964 7.882 7.882 105,325 -0.04(-0.46%)
Feb 16, 2023 7.855 7.955 7.792 7.919 62,511 +0.01(+0.11%)
Feb 15, 2023 7.846 7.928 7.828 7.910 62,949 +0.00(+0.00%)
Feb 14, 2023 7.928 7.973 7.873 7.910 68,860 +0.00(+0.00%)
Feb 13, 2023 7.818 7.919 7.818 7.910 25,400 +0.07(+0.93%)
Feb 10, 2023 7.710 7.837 7.710 7.837 15,660 +0.04(+0.47%)
Feb 09, 2023 7.882 7.936 7.792 7.801 29,982 -0.09(-1.15%)
Feb 08, 2023 7.891 7.919 7.851 7.891 52,785 -0.05(-0.57%)
Feb 07, 2023 7.855 8.046 7.855 7.937 78,583 +0.04(+0.46%)
Feb 06, 2023 7.991 7.991 7.828 7.901 110,651 -0.06(-0.80%)
Feb 03, 2023 8.009 8.073 7.964 7.964 31,822 -0.07(-0.90%)
Feb 02, 2023 8.037 8.114 7.964 8.037 149,768 +0.11(+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.