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

Sprott Focus Trust, Inc. (NQ: FUND )

7.360 -0.010 (-0.14%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 18, 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 (%)
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%)
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.