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

Sprott Focus Trust, Inc. (NQ: FUND )

7.715 +0.035 (+0.46%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 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 6.518 6.550 6.518 6.550 13,885 -0.01(-0.12%)
Jul 29, 2021 6.510 6.606 6.510 6.558 37,360 +0.07(+1.11%)
Jul 28, 2021 6.438 6.486 6.430 6.486 42,012 +0.04(+0.62%)
Jul 27, 2021 6.502 6.558 6.430 6.446 23,256 -0.06(-0.86%)
Jul 26, 2021 6.478 6.531 6.478 6.502 13,775 +0.02(+0.25%)
Jul 23, 2021 6.470 6.517 6.446 6.486 4,775 +0.01(+0.12%)
Jul 22, 2021 6.518 6.518 6.462 6.478 14,148 -0.05(-0.73%)
Jul 21, 2021 6.494 6.550 6.494 6.526 44,542 +0.07(+1.11%)
Jul 20, 2021 6.358 6.482 6.358 6.454 14,377 +0.10(+1.51%)
Jul 19, 2021 6.494 6.534 6.263 6.358 105,829 -0.24(-3.63%)
Jul 16, 2021 6.774 6.774 6.598 6.598 69,224 -0.13(-1.90%)
Jul 15, 2021 6.670 6.726 6.670 6.726 32,704 +0.01(+0.12%)
Jul 14, 2021 6.806 6.814 6.654 6.718 35,872 -0.05(-0.71%)
Jul 13, 2021 6.765 6.790 6.718 6.766 55,304 +0.00(+0.00%)
Jul 12, 2021 6.726 6.802 6.726 6.766 25,035 +0.02(+0.24%)
Jul 09, 2021 6.630 6.774 6.630 6.750 85,542 +0.08(+1.20%)
Jul 08, 2021 6.654 6.678 6.630 6.670 28,904 -0.07(-1.07%)
Jul 07, 2021 6.758 6.758 6.702 6.742 37,799 +0.02(+0.24%)
Jul 06, 2021 6.798 6.822 6.718 6.726 47,243 -0.09(-1.29%)
Jul 02, 2021 6.822 6.822 6.782 6.814 7,858 -0.02(-0.23%)
Jul 01, 2021 6.830 6.846 6.810 6.830 26,114 +0.04(+0.53%)
Jun 30, 2021 6.742 6.814 6.742 6.794 32,733 +0.05(+0.77%)
Jun 29, 2021 6.686 6.766 6.686 6.742 45,909 +0.03(+0.48%)
Jun 28, 2021 6.830 6.830 6.710 6.710 27,671 -0.11(-1.64%)
Jun 25, 2021 6.790 6.846 6.790 6.822 32,690 +0.02(+0.35%)
Jun 24, 2021 6.726 6.798 6.726 6.798 15,177 +0.02(+0.35%)
Jun 23, 2021 6.774 6.780 6.742 6.774 34,850 +0.06(+0.95%)
Jun 22, 2021 6.662 6.718 6.662 6.710 19,809 +0.00(+0.00%)
Jun 21, 2021 6.638 6.710 6.630 6.710 68,907 +0.06(+0.84%)
Jun 18, 2021 6.710 6.710 6.598 6.654 28,385 -0.11(-1.65%)
Jun 17, 2021 6.870 6.941 6.718 6.766 52,392 -0.17(-2.42%)
Jun 16, 2021 7.005 7.005 6.926 6.934 59,870 -0.10(-1.36%)
Jun 15, 2021 7.077 7.117 6.973 7.029 49,132 -0.02(-0.34%)
Jun 14, 2021 7.157 7.157 6.989 7.053 60,145 -0.08(-1.12%)
Jun 11, 2021 7.085 7.333 7.077 7.133 140,758 +0.08(+1.20%)
Jun 10, 2021 7.041 7.088 7.017 7.049 29,511 +0.04(+0.56%)
Jun 09, 2021 7.009 7.033 6.946 7.009 58,319 +0.02(+0.23%)
Jun 08, 2021 6.978 6.993 6.942 6.993 31,368 +0.06(+0.91%)
Jun 07, 2021 6.907 6.978 6.851 6.930 72,600 +0.03(+0.46%)
Jun 04, 2021 6.899 6.930 6.851 6.899 18,246 +0.01(+0.11%)
Jun 03, 2021 6.891 6.915 6.851 6.891 86,492 +0.00(+0.00%)
Jun 02, 2021 6.859 6.962 6.808 6.891 48,705 +0.06(+0.81%)
Jun 01, 2021 6.780 6.836 6.777 6.836 46,964 +0.10(+1.52%)
May 28, 2021 6.773 6.773 6.725 6.733 31,830 -0.02(-0.35%)
May 27, 2021 6.694 6.780 6.662 6.757 40,511 +0.09(+1.42%)
May 26, 2021 6.678 6.717 6.662 6.662 65,185 +0.00(+0.00%)
May 25, 2021 6.717 6.749 6.662 6.662 108,182 -0.07(-1.05%)
May 24, 2021 6.702 6.741 6.694 6.733 31,962 +0.04(+0.59%)
May 21, 2021 6.707 6.717 6.678 6.694 53,667 +0.04(+0.59%)
May 20, 2021 6.615 6.662 6.615 6.654 54,098 +0.05(+0.72%)
May 19, 2021 6.623 6.631 6.575 6.607 60,439 -0.08(-1.18%)
May 18, 2021 6.733 6.749 6.686 6.686 29,501 +0.00(+0.00%)
May 17, 2021 6.623 6.686 6.623 6.686 31,711 +0.07(+1.07%)
May 14, 2021 6.544 6.646 6.544 6.615 82,171 +0.07(+1.08%)
May 13, 2021 6.418 6.544 6.418 6.544 60,695 +0.09(+1.47%)
May 12, 2021 6.623 6.631 6.441 6.449 51,077 -0.17(-2.50%)
May 11, 2021 6.607 6.678 6.552 6.615 72,885 -0.08(-1.18%)
May 10, 2021 6.710 6.812 6.686 6.694 70,539 -0.04(-0.59%)
May 07, 2021 6.662 6.737 6.662 6.733 12,786 +0.11(+1.67%)
May 06, 2021 6.520 6.662 6.505 6.623 151,735 +0.10(+1.58%)
May 05, 2021 6.465 6.520 6.465 6.519 178,341 +0.05(+0.84%)
May 04, 2021 6.481 6.481 6.434 6.465 20,718 +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.