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

Sprott Focus Trust, Inc. (NQ: FUND )

7.610 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 30, 2021 6.634 6.666 6.634 6.666 13,643 -0.01(-0.12%)
Jul 29, 2021 6.626 6.723 6.626 6.674 36,708 +0.07(+1.11%)
Jul 28, 2021 6.552 6.601 6.544 6.601 41,279 +0.04(+0.62%)
Jul 27, 2021 6.618 6.674 6.544 6.561 22,850 -0.06(-0.86%)
Jul 26, 2021 6.593 6.647 6.593 6.618 13,535 +0.02(+0.25%)
Jul 23, 2021 6.585 6.632 6.561 6.601 4,692 +0.01(+0.12%)
Jul 22, 2021 6.634 6.634 6.577 6.593 13,902 -0.05(-0.73%)
Jul 21, 2021 6.609 6.666 6.609 6.642 43,765 +0.07(+1.11%)
Jul 20, 2021 6.471 6.597 6.471 6.569 14,127 +0.10(+1.51%)
Jul 19, 2021 6.609 6.650 6.374 6.471 103,985 -0.24(-3.63%)
Jul 16, 2021 6.894 6.894 6.715 6.715 68,017 -0.13(-1.90%)
Jul 15, 2021 6.788 6.845 6.788 6.845 32,134 +0.01(+0.12%)
Jul 14, 2021 6.926 6.935 6.772 6.837 35,247 -0.05(-0.71%)
Jul 13, 2021 6.885 6.910 6.838 6.886 54,340 +0.00(+0.00%)
Jul 12, 2021 6.845 6.922 6.845 6.886 24,598 +0.02(+0.24%)
Jul 09, 2021 6.748 6.894 6.748 6.870 84,051 +0.08(+1.20%)
Jul 08, 2021 6.772 6.796 6.748 6.788 28,401 -0.07(-1.07%)
Jul 07, 2021 6.878 6.878 6.821 6.861 37,140 +0.02(+0.24%)
Jul 06, 2021 6.918 6.943 6.837 6.845 46,420 -0.09(-1.29%)
Jul 02, 2021 6.943 6.943 6.902 6.935 7,721 -0.02(-0.23%)
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.