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: 1:59 PM 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 (%)
Jul 30, 2021 6.519 6.551 6.519 6.551 13,884 -0.01(-0.12%)
Jul 29, 2021 6.511 6.607 6.511 6.559 37,355 +0.07(+1.11%)
Jul 28, 2021 6.439 6.487 6.431 6.487 42,007 +0.04(+0.62%)
Jul 27, 2021 6.503 6.559 6.431 6.447 23,253 -0.06(-0.86%)
Jul 26, 2021 6.479 6.532 6.479 6.503 13,774 +0.02(+0.25%)
Jul 23, 2021 6.471 6.517 6.447 6.487 4,775 +0.01(+0.12%)
Jul 22, 2021 6.519 6.519 6.463 6.479 14,147 -0.05(-0.73%)
Jul 21, 2021 6.495 6.551 6.495 6.527 44,537 +0.07(+1.11%)
Jul 20, 2021 6.359 6.483 6.359 6.455 14,376 +0.10(+1.51%)
Jul 19, 2021 6.495 6.535 6.263 6.359 105,817 -0.24(-3.63%)
Jul 16, 2021 6.775 6.775 6.599 6.599 69,216 -0.13(-1.90%)
Jul 15, 2021 6.671 6.727 6.671 6.727 32,700 +0.01(+0.12%)
Jul 14, 2021 6.806 6.814 6.655 6.719 35,868 -0.05(-0.71%)
Jul 13, 2021 6.766 6.790 6.719 6.767 55,298 +0.00(+0.00%)
Jul 12, 2021 6.727 6.802 6.727 6.767 25,032 +0.02(+0.24%)
Jul 09, 2021 6.631 6.775 6.631 6.751 85,533 +0.08(+1.20%)
Jul 08, 2021 6.655 6.679 6.631 6.671 28,901 -0.07(-1.07%)
Jul 07, 2021 6.759 6.759 6.703 6.743 37,795 +0.02(+0.24%)
Jul 06, 2021 6.798 6.823 6.719 6.727 47,238 -0.09(-1.29%)
Jul 02, 2021 6.822 6.822 6.783 6.814 7,857 -0.02(-0.23%)
Jul 01, 2021 6.830 6.846 6.810 6.830 26,111 +0.04(+0.53%)
Jun 30, 2021 6.743 6.814 6.743 6.794 32,729 +0.05(+0.77%)
Jun 29, 2021 6.687 6.767 6.687 6.743 45,904 +0.03(+0.48%)
Jun 28, 2021 6.830 6.830 6.711 6.711 27,668 -0.11(-1.64%)
Jun 25, 2021 6.790 6.846 6.790 6.822 32,686 +0.02(+0.35%)
Jun 24, 2021 6.727 6.798 6.727 6.798 15,176 +0.02(+0.35%)
Jun 23, 2021 6.775 6.781 6.743 6.775 34,846 +0.06(+0.95%)
Jun 22, 2021 6.663 6.719 6.663 6.711 19,807 +0.00(+0.00%)
Jun 21, 2021 6.639 6.711 6.631 6.711 68,900 +0.06(+0.84%)
Jun 18, 2021 6.711 6.711 6.599 6.655 28,382 -0.11(-1.65%)
Jun 17, 2021 6.870 6.942 6.719 6.767 52,386 -0.17(-2.42%)
Jun 16, 2021 7.006 7.006 6.926 6.934 59,863 -0.10(-1.36%)
Jun 15, 2021 7.078 7.118 6.974 7.030 49,127 -0.02(-0.34%)
Jun 14, 2021 7.158 7.158 6.990 7.054 60,139 -0.08(-1.12%)
Jun 11, 2021 7.086 7.334 7.078 7.134 140,742 +0.08(+1.20%)
Jun 10, 2021 7.041 7.089 7.018 7.049 29,508 +0.04(+0.56%)
Jun 09, 2021 7.010 7.034 6.947 7.010 58,313 +0.02(+0.23%)
Jun 08, 2021 6.978 6.994 6.943 6.994 31,365 +0.06(+0.91%)
Jun 07, 2021 6.907 6.978 6.852 6.931 72,592 +0.03(+0.46%)
Jun 04, 2021 6.900 6.931 6.852 6.900 18,244 +0.01(+0.11%)
Jun 03, 2021 6.892 6.915 6.852 6.892 86,482 +0.00(+0.00%)
Jun 02, 2021 6.860 6.963 6.809 6.892 48,700 +0.06(+0.81%)
Jun 01, 2021 6.781 6.836 6.778 6.836 46,959 +0.10(+1.52%)
May 28, 2021 6.773 6.773 6.726 6.734 31,826 -0.02(-0.35%)
May 27, 2021 6.694 6.781 6.663 6.758 40,506 +0.09(+1.42%)
May 26, 2021 6.679 6.718 6.663 6.663 65,178 +0.00(+0.00%)
May 25, 2021 6.718 6.750 6.663 6.663 108,170 -0.07(-1.05%)
May 24, 2021 6.702 6.742 6.694 6.734 31,958 +0.04(+0.59%)
May 21, 2021 6.707 6.718 6.679 6.695 53,661 +0.04(+0.59%)
May 20, 2021 6.616 6.663 6.616 6.655 54,092 +0.05(+0.72%)
May 19, 2021 6.624 6.631 6.576 6.608 60,432 -0.08(-1.18%)
May 18, 2021 6.734 6.750 6.687 6.687 29,498 +0.00(+0.00%)
May 17, 2021 6.624 6.687 6.624 6.687 31,707 +0.07(+1.07%)
May 14, 2021 6.545 6.647 6.545 6.616 82,161 +0.07(+1.08%)
May 13, 2021 6.419 6.545 6.419 6.545 60,688 +0.09(+1.47%)
May 12, 2021 6.624 6.631 6.442 6.450 51,071 -0.17(-2.50%)
May 11, 2021 6.608 6.679 6.553 6.616 72,877 -0.08(-1.18%)
May 10, 2021 6.710 6.813 6.687 6.694 70,531 -0.04(-0.59%)
May 07, 2021 6.663 6.738 6.663 6.734 12,784 +0.11(+1.67%)
May 06, 2021 6.521 6.663 6.505 6.624 151,717 +0.10(+1.58%)
May 05, 2021 6.466 6.521 6.466 6.520 178,320 +0.05(+0.84%)
May 04, 2021 6.482 6.482 6.434 6.466 20,716 +0.00(+0.00%)
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.