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

Sprott Focus Trust, Inc. (NQ:FUND)

7.130 -0.050 (-0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2025 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 (%)
May 08, 2025 7.140 7.190 7.130 7.130 40,843 -0.05(-0.70%)
May 07, 2025 7.190 7.210 7.140 7.180 35,769 +0.04(+0.56%)
May 06, 2025 7.100 7.170 7.090 7.140 33,765 -0.02(-0.21%)
May 05, 2025 7.149 7.185 7.100 7.155 60,285 -0.04(-0.49%)
May 02, 2025 7.180 7.225 7.170 7.190 30,083 +0.03(+0.42%)
May 01, 2025 7.140 7.180 7.130 7.160 34,959 +0.05(+0.70%)
Apr 30, 2025 7.080 7.154 7.030 7.110 16,492 -0.03(-0.49%)
Apr 29, 2025 7.040 7.150 7.040 7.145 33,667 +0.05(+0.78%)
Apr 28, 2025 7.140 7.180 7.080 7.090 64,519 +0.00(+0.00%)
Apr 25, 2025 7.050 7.120 7.050 7.090 14,766 +0.01(+0.14%)
Apr 24, 2025 7.070 7.130 7.050 7.080 15,729 +0.06(+0.85%)
Apr 23, 2025 7.080 7.170 7.010 7.020 26,333 +0.03(+0.43%)
Apr 22, 2025 6.800 7.040 6.800 6.990 44,781 +0.15(+2.19%)
Apr 21, 2025 6.970 6.970 6.830 6.840 21,592 -0.16(-2.29%)
Apr 17, 2025 6.870 7.040 6.870 7.000 18,432 +0.11(+1.60%)
Apr 16, 2025 6.960 6.990 6.865 6.890 38,011 -0.09(-1.29%)
Apr 15, 2025 6.863 7.000 6.863 6.980 25,974 +0.04(+0.58%)
Apr 14, 2025 6.950 6.990 6.910 6.940 53,551 +0.07(+1.02%)
Apr 11, 2025 6.690 6.870 6.690 6.870 26,515 +0.17(+2.54%)
Apr 10, 2025 6.700 6.780 6.625 6.700 47,227 -0.24(-3.46%)
Apr 09, 2025 6.390 6.940 6.390 6.940 64,297 +0.54(+8.35%)
Apr 08, 2025 6.583 6.767 6.360 6.405 105,954 -0.06(-1.00%)
Apr 07, 2025 6.220 6.640 6.208 6.470 41,987 -0.18(-2.66%)
Apr 04, 2025 7.000 7.025 6.610 6.647 135,455 -0.46(-6.52%)
Apr 03, 2025 7.210 7.220 7.100 7.110 57,394 -0.34(-4.53%)
Apr 02, 2025 7.320 7.447 7.300 7.447 43,555 +0.06(+0.84%)
Apr 01, 2025 7.420 7.420 7.370 7.385 27,421 -0.03(-0.34%)
Mar 31, 2025 7.320 7.410 7.311 7.410 42,905 +0.05(+0.68%)
Mar 28, 2025 7.470 7.470 7.340 7.360 49,068 -0.10(-1.34%)
Mar 27, 2025 7.450 7.520 7.450 7.460 49,723 +0.03(+0.40%)
Mar 26, 2025 7.460 7.490 7.420 7.430 30,634 +0.02(+0.27%)
Mar 25, 2025 7.410 7.490 7.410 7.410 29,175 +0.00(+0.00%)
Mar 24, 2025 7.360 7.420 7.360 7.410 24,767 +0.11(+1.51%)
Mar 21, 2025 7.270 7.330 7.260 7.300 18,970 -0.03(-0.37%)
Mar 20, 2025 7.210 7.330 7.210 7.327 55,867 -0.02(-0.31%)
Mar 19, 2025 7.340 7.350 7.280 7.350 20,028 +0.08(+1.10%)
Mar 18, 2025 7.280 7.330 7.260 7.270 52,279 -0.02(-0.27%)
Mar 17, 2025 7.200 7.300 7.170 7.290 42,244 +0.10(+1.39%)
Mar 14, 2025 7.170 7.280 7.150 7.190 96,759 +0.10(+1.42%)
Mar 13, 2025 7.168 7.168 7.079 7.089 10,421 -0.08(-1.10%)
Mar 12, 2025 7.295 7.295 7.118 7.168 35,585 +0.00(+0.00%)
Mar 11, 2025 7.118 7.177 7.118 7.168 32,621 +0.00(+0.00%)
Mar 10, 2025 7.442 7.442 7.168 7.168 108,938 -0.18(-2.41%)
Mar 07, 2025 7.285 7.354 7.225 7.344 10,624 +0.04(+0.58%)
Mar 06, 2025 7.246 7.358 7.210 7.302 139,947 -0.00(-0.04%)
Mar 05, 2025 7.226 7.315 7.211 7.305 23,176 +0.11(+1.60%)
Mar 04, 2025 7.256 7.305 7.129 7.190 55,236 -0.08(-1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.