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

Sprott Focus Trust, Inc. (NQ: FUND )

7.300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 7.430 7.430 7.250 7.300 34,940 +0.00(+0.00%)
Mar 11, 2025 7.250 7.310 7.250 7.300 32,030 +0.00(+0.00%)
Mar 10, 2025 7.580 7.580 7.300 7.300 106,962 -0.18(-2.41%)
Mar 07, 2025 7.420 7.490 7.358 7.480 10,432 +0.04(+0.58%)
Mar 06, 2025 7.380 7.494 7.343 7.437 137,408 -0.00(-0.04%)
Mar 05, 2025 7.360 7.450 7.344 7.440 22,756 +0.12(+1.60%)
Mar 04, 2025 7.390 7.440 7.261 7.323 54,234 -0.08(-1.04%)
Mar 03, 2025 7.530 7.600 7.390 7.400 41,218 -0.05(-0.67%)
Feb 28, 2025 7.400 7.460 7.390 7.450 19,582 +0.03(+0.40%)
Feb 27, 2025 7.520 7.558 7.420 7.420 31,384 -0.09(-1.20%)
Feb 26, 2025 7.507 7.550 7.507 7.510 32,272 +0.01(+0.11%)
Feb 25, 2025 7.550 7.550 7.490 7.502 37,884 -0.05(-0.64%)
Feb 24, 2025 7.550 7.650 7.530 7.550 50,583 -0.00(-0.07%)
Feb 21, 2025 7.730 7.730 7.530 7.555 64,621 -0.11(-1.37%)
Feb 20, 2025 7.742 7.742 7.660 7.660 26,651 -0.02(-0.26%)
Feb 19, 2025 7.710 7.790 7.670 7.680 19,364 -0.03(-0.39%)
Feb 18, 2025 7.680 7.780 7.680 7.710 30,523 +0.03(+0.39%)
Feb 14, 2025 7.710 7.755 7.680 7.680 31,993 -0.04(-0.52%)
Feb 13, 2025 7.650 7.730 7.650 7.720 50,278 +0.06(+0.78%)
Feb 12, 2025 7.690 7.760 7.660 7.660 22,096 -0.07(-0.91%)
Feb 11, 2025 7.690 7.780 7.670 7.730 44,297 +0.02(+0.26%)
Feb 10, 2025 7.650 7.730 7.650 7.710 30,626 +0.08(+1.05%)
Feb 07, 2025 7.680 7.700 7.590 7.630 24,244 -0.06(-0.74%)
Feb 06, 2025 7.730 7.773 7.687 7.687 19,572 -0.00(-0.04%)
Feb 05, 2025 7.650 7.724 7.650 7.690 30,866 +0.05(+0.65%)
Feb 04, 2025 7.590 7.650 7.590 7.640 15,697 +0.06(+0.79%)
Feb 03, 2025 7.550 7.580 7.520 7.580 42,685 -0.01(-0.13%)
Jan 31, 2025 7.630 7.675 7.570 7.590 62,318 -0.07(-0.91%)
Jan 30, 2025 7.640 7.710 7.620 7.660 64,193 +0.04(+0.52%)
Jan 29, 2025 7.620 7.660 7.599 7.620 30,363 +0.03(+0.40%)
Jan 28, 2025 7.590 7.665 7.590 7.590 30,294 -0.01(-0.13%)
Jan 27, 2025 7.630 7.649 7.590 7.600 37,376 -0.05(-0.65%)
Jan 24, 2025 7.660 7.670 7.640 7.650 30,739 -0.00(-0.07%)
Jan 23, 2025 7.660 7.680 7.640 7.655 37,855 -0.02(-0.33%)
Jan 22, 2025 7.750 7.750 7.660 7.680 43,872 -0.06(-0.71%)
Jan 21, 2025 7.720 7.750 7.700 7.735 60,089 +0.04(+0.45%)
Jan 17, 2025 7.640 7.710 7.614 7.700 26,108 +0.06(+0.79%)
Jan 16, 2025 7.630 7.680 7.630 7.640 17,068 +0.01(+0.13%)
Jan 15, 2025 7.558 7.630 7.558 7.630 23,484 +0.12(+1.60%)
Jan 14, 2025 7.437 7.530 7.437 7.510 40,328 +0.13(+1.76%)
Jan 13, 2025 7.300 7.380 7.300 7.380 44,381 +0.09(+1.23%)
Jan 10, 2025 7.340 7.340 7.290 7.290 37,094 -0.09(-1.29%)
Jan 08, 2025 7.310 7.390 7.310 7.385 35,575 -0.04(-0.61%)
Jan 07, 2025 7.420 7.480 7.420 7.430 34,863 -0.04(-0.54%)
Jan 06, 2025 7.490 7.555 7.464 7.470 57,239 +0.05(+0.67%)
Jan 03, 2025 7.370 7.450 7.370 7.420 48,788 +0.08(+1.02%)
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 and Conditions.