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

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 31, 2023 7.838 7.922 7.797 7.875 18,641 +0.06(+0.72%)
Jul 28, 2023 7.809 7.838 7.781 7.819 13,380 +0.07(+0.97%)
Jul 27, 2023 7.809 7.838 7.744 7.744 19,487 -0.07(-0.96%)
Jul 26, 2023 7.791 7.819 7.763 7.819 15,287 +0.02(+0.24%)
Jul 25, 2023 7.735 7.800 7.735 7.800 21,701 +0.07(+0.85%)
Jul 24, 2023 7.697 7.755 7.697 7.735 28,004 +0.03(+0.36%)
Jul 21, 2023 7.749 7.749 7.679 7.707 13,204 -0.03(-0.36%)
Jul 20, 2023 7.735 7.753 7.707 7.735 29,991 -0.02(-0.24%)
Jul 19, 2023 7.735 7.767 7.669 7.753 21,045 +0.03(+0.36%)
Jul 18, 2023 7.641 7.735 7.520 7.725 34,978 +0.09(+1.23%)
Jul 17, 2023 7.632 7.660 7.632 7.632 20,780 +0.01(+0.12%)
Jul 14, 2023 7.697 7.697 7.566 7.622 27,295 -0.05(-0.61%)
Jul 13, 2023 7.622 7.688 7.594 7.669 23,043 +0.05(+0.68%)
Jul 12, 2023 7.594 7.641 7.557 7.618 16,182 +0.12(+1.56%)
Jul 11, 2023 7.445 7.501 7.435 7.501 35,732 +0.08(+1.13%)
Jul 10, 2023 7.361 7.435 7.361 7.417 13,003 +0.06(+0.76%)
Jul 07, 2023 7.258 7.538 7.253 7.361 24,096 +0.06(+0.79%)
Jul 06, 2023 7.286 7.347 7.267 7.303 27,801 -0.18(-2.40%)
Jul 05, 2023 7.473 7.487 7.426 7.482 20,320 +0.02(+0.25%)
Jul 03, 2023 7.407 7.529 7.407 7.463 10,554 +0.03(+0.38%)
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%)
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.