Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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