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 (%)
May 31, 2023 6.917 6.933 6.806 6.815 20,751 -0.12(-1.66%)
May 30, 2023 7.046 7.046 6.917 6.931 16,688 -0.10(-1.38%)
May 26, 2023 7.000 7.064 6.981 7.027 23,879 +0.01(+0.13%)
May 25, 2023 7.101 7.101 6.955 7.018 28,360 +0.05(+0.66%)
May 24, 2023 7.119 7.119 6.963 6.972 20,112 -0.15(-2.07%)
May 23, 2023 7.138 7.141 7.101 7.119 19,194 -0.01(-0.13%)
May 22, 2023 7.147 7.175 7.129 7.129 10,339 -0.01(-0.13%)
May 19, 2023 7.175 7.184 7.018 7.138 9,608 +0.01(+0.13%)
May 18, 2023 7.101 7.137 7.055 7.129 20,504 +0.04(+0.52%)
May 17, 2023 7.000 7.101 7.000 7.092 36,840 +0.11(+1.58%)
May 16, 2023 7.073 7.076 6.981 6.981 16,574 -0.11(-1.56%)
May 15, 2023 7.064 7.092 7.064 7.092 11,864 +0.06(+0.85%)
May 12, 2023 7.101 7.129 7.000 7.032 18,021 -0.05(-0.72%)
May 11, 2023 6.871 7.092 6.871 7.082 167,931 -0.12(-1.66%)
May 10, 2023 7.248 7.285 7.193 7.202 25,630 -0.03(-0.38%)
May 09, 2023 7.193 7.257 7.193 7.230 17,478 -0.05(-0.63%)
May 08, 2023 7.340 7.340 7.257 7.276 11,334 -0.01(-0.13%)
May 05, 2023 7.267 7.305 7.267 7.285 21,547 +0.06(+0.89%)
May 04, 2023 7.285 7.285 7.156 7.221 25,365 -0.06(-0.88%)
May 03, 2023 7.294 7.386 7.147 7.285 32,942 +0.00(+0.00%)
May 02, 2023 7.340 7.340 7.119 7.285 21,597 -0.10(-1.37%)
May 01, 2023 7.386 7.419 7.368 7.386 16,267 -0.03(-0.37%)
Apr 28, 2023 7.359 7.451 7.345 7.414 31,903 +0.07(+1.00%)
Apr 27, 2023 7.239 7.375 7.239 7.340 22,602 +0.08(+1.14%)
Apr 26, 2023 7.322 7.340 7.239 7.257 27,853 +0.01(+0.13%)
Apr 25, 2023 7.331 7.396 7.230 7.248 41,641 -0.17(-2.24%)
Apr 24, 2023 7.396 7.432 7.383 7.414 11,091 +0.01(+0.12%)
Apr 21, 2023 7.442 7.442 7.340 7.405 38,234 -0.06(-0.86%)
Apr 20, 2023 7.405 7.488 7.405 7.469 23,323 +0.02(+0.25%)
Apr 19, 2023 7.506 7.546 7.442 7.451 9,111 -0.06(-0.86%)
Apr 18, 2023 7.536 7.536 7.488 7.515 33,677 +0.02(+0.25%)
Apr 17, 2023 7.460 7.512 7.432 7.497 42,223 +0.02(+0.25%)
Apr 14, 2023 7.543 7.543 7.451 7.479 23,268 -0.07(-0.96%)
Apr 13, 2023 7.534 7.561 7.479 7.551 24,800 +0.07(+0.97%)
Apr 12, 2023 7.617 7.617 7.432 7.479 92,133 -0.07(-0.98%)
Apr 11, 2023 7.543 7.561 7.377 7.552 42,844 +0.07(+0.99%)
Apr 10, 2023 7.396 7.488 7.396 7.479 44,538 +0.15(+2.01%)
Apr 06, 2023 7.340 7.479 7.313 7.331 37,991 -0.01(-0.19%)
Apr 05, 2023 7.267 7.361 7.267 7.345 19,821 -0.05(-0.68%)
Apr 04, 2023 7.654 7.654 7.313 7.396 63,083 -0.16(-2.07%)
Apr 03, 2023 7.506 7.589 7.506 7.552 18,222 +0.10(+1.30%)
Mar 31, 2023 7.458 7.460 7.423 7.455 15,287 +0.08(+1.07%)
Mar 30, 2023 7.644 7.644 7.313 7.377 57,562 +0.02(+0.24%)
Mar 29, 2023 7.331 7.359 7.285 7.359 27,058 +0.10(+1.40%)
Mar 28, 2023 7.211 7.313 7.210 7.257 63,963 +0.04(+0.51%)
Mar 27, 2023 7.211 7.239 7.156 7.221 18,697 +0.05(+0.64%)
Mar 24, 2023 7.119 7.184 7.082 7.175 33,309 +0.03(+0.39%)
Mar 23, 2023 7.407 7.407 7.028 7.147 39,129 +0.02(+0.26%)
Mar 22, 2023 7.267 7.466 7.129 7.129 48,235 -0.13(-1.78%)
Mar 21, 2023 7.202 7.423 7.202 7.257 49,733 +0.05(+0.64%)
Mar 20, 2023 7.184 7.294 7.147 7.211 53,026 +0.03(+0.38%)
Mar 17, 2023 7.285 7.294 7.184 7.184 57,975 -0.11(-1.52%)
Mar 16, 2023 7.129 7.336 7.129 7.294 24,456 +0.06(+0.89%)
Mar 15, 2023 7.377 7.373 7.202 7.230 25,891 -0.28(-3.68%)
Mar 14, 2023 7.552 7.617 7.442 7.506 39,798 +0.12(+1.62%)
Mar 13, 2023 7.525 7.546 7.386 7.386 34,647 -0.25(-3.26%)
Mar 10, 2023 7.626 7.713 7.571 7.635 33,339 +0.04(+0.55%)
Mar 09, 2023 7.757 7.793 7.575 7.593 59,434 -0.16(-2.11%)
Mar 08, 2023 7.720 7.846 7.716 7.757 22,269 +0.05(+0.59%)
Mar 07, 2023 7.865 7.875 7.711 7.711 36,417 -0.21(-2.63%)
Mar 06, 2023 7.974 7.974 7.906 7.920 41,285 -0.06(-0.80%)
Mar 03, 2023 7.920 7.983 7.920 7.983 52,240 +0.14(+1.73%)
Mar 02, 2023 7.838 7.856 7.830 7.847 42,491 +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.