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

Sprott Focus Trust, Inc. (NQ: FUND )

7.730 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 7.740 7.740 7.680 7.717 50,937 +0.02(+0.22%)
Sep 30, 2024 7.680 7.720 7.660 7.700 39,878 -0.01(-0.19%)
Sep 27, 2024 7.710 7.737 7.700 7.715 32,014 +0.04(+0.46%)
Sep 26, 2024 7.680 7.710 7.670 7.680 34,369 +0.03(+0.39%)
Sep 25, 2024 7.720 7.720 7.645 7.650 31,661 -0.05(-0.65%)
Sep 24, 2024 7.680 7.726 7.680 7.700 35,662 +0.04(+0.58%)
Sep 23, 2024 7.650 7.694 7.630 7.655 58,800 +0.01(+0.16%)
Sep 20, 2024 7.750 7.750 7.600 7.643 50,470 -0.11(-1.38%)
Sep 19, 2024 7.730 7.760 7.690 7.750 24,665 +0.10(+1.31%)
Sep 18, 2024 7.610 7.740 7.570 7.650 53,499 +0.00(+0.00%)
Sep 17, 2024 7.560 7.695 7.560 7.650 22,161 +0.07(+0.96%)
Sep 16, 2024 7.600 7.735 7.546 7.577 52,563 -0.04(-0.56%)
Sep 13, 2024 7.700 7.802 7.620 7.620 26,244 -0.03(-0.39%)
Sep 12, 2024 7.540 7.665 7.540 7.650 40,846 +0.13(+1.73%)
Sep 11, 2024 7.491 7.530 7.445 7.520 34,503 +0.01(+0.13%)
Sep 10, 2024 7.550 7.560 7.490 7.510 14,844 -0.05(-0.66%)
Sep 09, 2024 7.540 7.639 7.540 7.560 9,295 +0.05(+0.67%)
Sep 06, 2024 7.600 7.610 7.510 7.510 6,021 -0.11(-1.44%)
Sep 05, 2024 7.730 7.730 7.610 7.620 17,868 -0.05(-0.65%)
Sep 04, 2024 7.720 7.730 7.630 7.670 16,880 -0.04(-0.58%)
Sep 03, 2024 7.840 7.840 7.710 7.715 32,910 -0.20(-2.47%)
Aug 30, 2024 7.890 7.910 7.890 7.910 5,793 +0.04(+0.44%)
Aug 29, 2024 7.890 7.927 7.860 7.875 58,420 -0.00(-0.06%)
Aug 28, 2024 7.920 7.950 7.880 7.880 15,232 -0.08(-1.01%)
Aug 27, 2024 7.950 7.992 7.950 7.960 15,451 -0.03(-0.35%)
Aug 26, 2024 7.990 8.020 7.976 7.988 25,518 +0.02(+0.23%)
Aug 23, 2024 7.810 7.980 7.810 7.970 9,050 +0.18(+2.31%)
Aug 22, 2024 7.870 7.870 7.790 7.790 15,513 -0.07(-0.89%)
Aug 21, 2024 7.790 7.860 7.790 7.860 12,313 +0.07(+0.90%)
Aug 20, 2024 7.771 7.805 7.770 7.790 6,004 -0.06(-0.76%)
Aug 19, 2024 7.700 7.880 7.700 7.850 14,492 +0.08(+1.03%)
Aug 16, 2024 7.740 7.775 7.671 7.770 2,728 +0.03(+0.39%)
Aug 15, 2024 7.725 7.780 7.680 7.740 7,823 +0.09(+1.18%)
Aug 14, 2024 7.770 7.770 7.607 7.650 24,172 +0.01(+0.13%)
Aug 13, 2024 7.750 7.750 7.610 7.640 55,543 -0.00(-0.07%)
Aug 12, 2024 7.674 7.680 7.645 7.645 12,590 +0.00(+0.07%)
Aug 09, 2024 7.630 7.662 7.590 7.640 23,653 +0.00(+0.00%)
Aug 08, 2024 7.550 7.640 7.510 7.640 26,710 +0.11(+1.53%)
Aug 07, 2024 7.620 7.640 7.510 7.525 54,278 -0.01(-0.20%)
Aug 06, 2024 7.480 7.560 7.480 7.540 29,860 +0.05(+0.67%)
Aug 05, 2024 7.440 7.610 7.440 7.490 82,360 -0.21(-2.73%)
Aug 02, 2024 7.750 7.760 7.680 7.700 57,691 -0.20(-2.53%)
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.