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

Sprott Focus Trust, Inc. (NQ: FUND )

7.680 +0.020 (+0.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 (%)
Apr 28, 2023 7.487 7.581 7.473 7.544 31,355 +0.07(+1.00%)
Apr 27, 2023 7.366 7.503 7.366 7.469 22,214 +0.08(+1.14%)
Apr 26, 2023 7.450 7.469 7.366 7.384 27,375 +0.01(+0.13%)
Apr 25, 2023 7.459 7.525 7.356 7.375 40,926 -0.17(-2.24%)
Apr 24, 2023 7.525 7.562 7.512 7.544 10,900 +0.01(+0.12%)
Apr 21, 2023 7.572 7.572 7.469 7.534 37,578 -0.07(-0.86%)
Apr 20, 2023 7.534 7.619 7.534 7.600 22,923 +0.02(+0.25%)
Apr 19, 2023 7.637 7.678 7.572 7.581 8,955 -0.07(-0.86%)
Apr 18, 2023 7.667 7.667 7.619 7.647 33,099 +0.02(+0.25%)
Apr 17, 2023 7.590 7.643 7.562 7.628 41,498 +0.02(+0.25%)
Apr 14, 2023 7.675 7.675 7.581 7.609 22,868 -0.07(-0.96%)
Apr 13, 2023 7.665 7.694 7.609 7.683 24,374 +0.07(+0.97%)
Apr 12, 2023 7.750 7.750 7.562 7.609 90,551 -0.07(-0.98%)
Apr 11, 2023 7.675 7.694 7.506 7.684 42,109 +0.07(+0.99%)
Apr 10, 2023 7.525 7.619 7.525 7.609 43,773 +0.15(+2.01%)
Apr 06, 2023 7.469 7.609 7.441 7.459 37,339 -0.01(-0.19%)
Apr 05, 2023 7.394 7.490 7.394 7.473 19,481 -0.05(-0.68%)
Apr 04, 2023 7.787 7.787 7.440 7.525 62,000 -0.16(-2.07%)
Apr 03, 2023 7.637 7.722 7.637 7.684 17,909 +0.10(+1.30%)
Mar 31, 2023 7.589 7.590 7.553 7.586 15,025 +0.08(+1.07%)
Mar 30, 2023 7.778 7.778 7.440 7.506 56,574 +0.02(+0.24%)
Mar 29, 2023 7.459 7.487 7.412 7.487 26,594 +0.10(+1.40%)
Mar 28, 2023 7.337 7.440 7.336 7.384 62,864 +0.04(+0.51%)
Mar 27, 2023 7.337 7.366 7.281 7.347 18,376 +0.05(+0.64%)
Mar 24, 2023 7.244 7.309 7.206 7.300 32,737 +0.03(+0.39%)
Mar 23, 2023 7.536 7.536 7.151 7.272 38,457 +0.02(+0.26%)
Mar 22, 2023 7.394 7.596 7.253 7.253 47,407 -0.13(-1.78%)
Mar 21, 2023 7.328 7.553 7.328 7.384 48,880 +0.05(+0.64%)
Mar 20, 2023 7.309 7.422 7.272 7.337 52,115 +0.03(+0.38%)
Mar 17, 2023 7.412 7.422 7.309 7.309 56,979 -0.11(-1.52%)
Mar 16, 2023 7.253 7.464 7.253 7.422 24,036 +0.07(+0.89%)
Mar 15, 2023 7.506 7.502 7.328 7.356 25,446 -0.28(-3.68%)
Mar 14, 2023 7.684 7.750 7.572 7.637 39,114 +0.12(+1.62%)
Mar 13, 2023 7.656 7.678 7.515 7.515 34,052 -0.25(-3.26%)
Mar 10, 2023 7.759 7.848 7.703 7.768 32,767 +0.04(+0.55%)
Mar 09, 2023 7.892 7.929 7.707 7.726 58,413 -0.17(-2.11%)
Mar 08, 2023 7.855 7.983 7.851 7.892 21,887 +0.05(+0.59%)
Mar 07, 2023 8.003 8.012 7.846 7.846 35,792 -0.21(-2.63%)
Mar 06, 2023 8.114 8.114 8.044 8.058 40,576 -0.06(-0.80%)
Mar 03, 2023 8.058 8.123 8.058 8.123 51,343 +0.14(+1.73%)
Mar 02, 2023 7.975 7.994 7.967 7.984 41,761 +0.02(+0.23%)
Mar 01, 2023 7.957 8.003 7.947 7.966 32,860 +0.03(+0.41%)
Feb 28, 2023 7.901 7.966 7.892 7.934 29,342 +0.05(+0.64%)
Feb 27, 2023 7.892 8.021 7.864 7.883 37,558 +0.03(+0.35%)
Feb 24, 2023 7.800 7.874 7.772 7.855 17,976 -0.06(-0.70%)
Feb 23, 2023 7.920 7.929 7.800 7.911 95,612 +0.06(+0.76%)
Feb 22, 2023 7.855 7.980 7.781 7.851 47,937 -0.00(-0.06%)
Feb 21, 2023 8.040 8.040 7.846 7.855 78,903 -0.17(-2.07%)
Feb 17, 2023 8.040 8.104 8.021 8.021 103,501 -0.04(-0.46%)
Feb 16, 2023 7.994 8.095 7.929 8.058 61,428 +0.01(+0.11%)
Feb 15, 2023 7.984 8.067 7.966 8.049 61,859 +0.00(+0.00%)
Feb 14, 2023 8.067 8.114 8.012 8.049 67,668 +0.00(+0.00%)
Feb 13, 2023 7.956 8.058 7.956 8.049 24,960 +0.07(+0.93%)
Feb 10, 2023 7.846 7.975 7.846 7.975 15,389 +0.04(+0.47%)
Feb 09, 2023 8.021 8.076 7.929 7.938 29,463 -0.09(-1.15%)
Feb 08, 2023 8.031 8.058 7.989 8.031 51,871 -0.05(-0.57%)
Feb 07, 2023 7.994 8.187 7.994 8.077 77,222 +0.04(+0.46%)
Feb 06, 2023 8.132 8.132 7.966 8.040 108,735 -0.06(-0.80%)
Feb 03, 2023 8.151 8.215 8.104 8.104 31,271 -0.07(-0.90%)
Feb 02, 2023 8.178 8.257 8.104 8.178 147,174 +0.11(+1.37%)
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.