Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.400 -0.030 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.