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

Sprott Focus Trust, Inc. (NQ: FUND )

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