Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.670 +0.030 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 7.610 7.711 7.610 7.670 38,452 +0.03(+0.39%)
Dec 07, 2023 7.630 7.675 7.591 7.640 39,736 +0.05(+0.66%)
Dec 06, 2023 7.640 7.705 7.590 7.590 21,382 -0.03(-0.39%)
Dec 05, 2023 7.690 7.690 7.590 7.620 42,043 -0.06(-0.78%)
Dec 04, 2023 7.640 7.710 7.640 7.680 57,788 -0.02(-0.26%)
Dec 01, 2023 7.590 7.730 7.577 7.700 76,705 +0.10(+1.32%)
Nov 30, 2023 7.580 7.636 7.510 7.600 58,987 +0.03(+0.40%)
Nov 29, 2023 7.600 7.630 7.550 7.570 41,090 +0.07(+0.93%)
Nov 28, 2023 7.530 7.580 7.460 7.500 49,765 -0.07(-0.92%)
Nov 27, 2023 7.550 7.660 7.470 7.570 57,031 +0.02(+0.26%)
Nov 24, 2023 7.470 7.560 7.470 7.550 18,653 +0.04(+0.53%)
Nov 22, 2023 7.510 7.510 7.450 7.510 15,795 +0.01(+0.13%)
Nov 21, 2023 7.450 7.510 7.450 7.500 20,594 +0.00(+0.00%)
Nov 20, 2023 7.488 7.535 7.460 7.500 24,442 +0.06(+0.81%)
Nov 17, 2023 7.380 7.480 7.380 7.440 11,009 +0.08(+1.09%)
Nov 16, 2023 7.460 7.460 7.360 7.360 37,465 -0.14(-1.87%)
Nov 15, 2023 7.460 7.580 7.460 7.500 29,656 +0.06(+0.81%)
Nov 14, 2023 7.270 7.490 7.270 7.440 45,064 +0.24(+3.33%)
Nov 13, 2023 7.090 7.242 7.090 7.200 40,999 +0.04(+0.56%)
Nov 10, 2023 7.090 7.173 7.060 7.160 69,599 +0.08(+1.13%)
Nov 09, 2023 7.160 7.160 7.070 7.080 22,139 -0.07(-0.98%)
Nov 08, 2023 7.260 7.260 7.130 7.150 33,316 -0.12(-1.65%)
Nov 07, 2023 7.310 7.330 7.210 7.270 70,186 -0.05(-0.68%)
Nov 06, 2023 7.570 7.570 7.310 7.320 72,106 -0.22(-2.92%)
Nov 03, 2023 7.490 7.565 7.490 7.540 34,530 +0.20(+2.72%)
Nov 02, 2023 7.100 7.350 7.100 7.340 40,138 +0.16(+2.23%)
Nov 01, 2023 7.050 7.350 7.050 7.180 28,542 +0.11(+1.56%)
Oct 31, 2023 6.920 7.080 6.920 7.070 35,584 +0.08(+1.22%)
Oct 30, 2023 7.050 7.050 6.950 6.985 9,089 +0.08(+1.09%)
Oct 27, 2023 7.000 7.000 6.750 6.910 91,461 -0.08(-1.07%)
Oct 26, 2023 7.010 7.010 6.900 6.985 49,144 +0.00(+0.07%)
Oct 25, 2023 7.040 7.130 6.940 6.980 51,686 -0.13(-1.83%)
Oct 24, 2023 7.170 7.170 7.090 7.110 17,151 +0.01(+0.14%)
Oct 23, 2023 7.190 7.190 7.100 7.100 19,326 -0.11(-1.53%)
Oct 20, 2023 7.230 7.250 7.200 7.210 10,133 -0.03(-0.41%)
Oct 19, 2023 7.320 7.330 7.220 7.240 42,659 -0.10(-1.36%)
Oct 18, 2023 7.410 7.410 7.310 7.340 37,069 -0.05(-0.68%)
Oct 17, 2023 7.260 7.500 7.260 7.390 43,176 +0.02(+0.27%)
Oct 16, 2023 7.410 7.458 7.350 7.370 27,820 +0.02(+0.27%)
Oct 13, 2023 7.380 7.530 7.340 7.350 17,088 +0.00(+0.07%)
Oct 12, 2023 7.410 7.417 7.280 7.345 23,337 -0.16(-2.07%)
Oct 11, 2023 7.530 7.530 7.340 7.500 28,820 +0.02(+0.27%)
Oct 10, 2023 7.450 7.540 7.440 7.480 40,665 +0.09(+1.22%)
Oct 09, 2023 7.370 7.420 7.335 7.390 12,795 +0.03(+0.41%)
Oct 06, 2023 7.250 7.388 7.240 7.360 13,491 +0.12(+1.66%)
Oct 05, 2023 7.230 7.271 7.230 7.240 25,471 -0.04(-0.55%)
Oct 04, 2023 7.340 7.340 7.260 7.280 20,599 -0.07(-0.95%)
Oct 03, 2023 7.410 7.490 7.340 7.350 17,559 -0.09(-1.21%)
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.