Sprott Focus Trust, Inc. (NQ: FUND )

8.230 USD -0.060 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.310 6.380 6.287 6.330 18,469 +0.02(+0.32%)
Aug 28, 2015 6.250 6.380 6.240 6.310 41,405 +0.07(+1.12%)
Aug 27, 2015 6.200 6.270 6.160 6.240 54,152 +0.15(+2.44%)
Aug 26, 2015 6.100 6.100 5.970 6.092 41,957 +0.06(+1.02%)
Aug 25, 2015 6.080 6.180 6.000 6.030 119,200 +0.08(+1.34%)
Aug 24, 2015 5.990 6.060 5.300 5.950 178,231 -0.25(-4.03%)
Aug 21, 2015 6.280 6.310 6.200 6.200 36,339 -0.14(-2.21%)
Aug 20, 2015 6.440 6.440 6.330 6.340 34,433 -0.13(-2.01%)
Aug 19, 2015 6.510 6.522 6.470 6.470 48,782 -0.07(-1.07%)
Aug 18, 2015 6.560 6.560 6.540 6.540 14,026 -0.05(-0.76%)
Aug 17, 2015 6.531 6.590 6.520 6.590 12,176 +0.02(+0.30%)
Aug 14, 2015 6.530 6.590 6.530 6.570 20,048 +0.01(+0.10%)
Aug 13, 2015 6.550 6.580 6.550 6.563 20,991 -0.00(-0.02%)
Aug 12, 2015 6.500 6.570 6.500 6.564 17,184 -0.01(-0.09%)
Aug 11, 2015 6.550 6.580 6.550 6.570 39,731 -0.04(-0.61%)
Aug 10, 2015 6.580 6.610 6.560 6.610 16,892 +0.10(+1.54%)
Aug 07, 2015 6.540 6.600 6.510 6.510 51,794 -0.06(-0.91%)
Aug 06, 2015 6.630 6.630 6.590 6.570 16,780 -0.06(-0.90%)
Aug 05, 2015 6.630 6.710 6.610 6.630 42,195 +0.02(+0.30%)
Aug 04, 2015 6.600 6.620 6.580 6.610 12,534 -0.01(-0.15%)
Aug 03, 2015 6.630 6.660 6.600 6.620 28,501 -0.03(-0.45%)
Jul 31, 2015 6.630 6.680 6.620 6.650 47,631 +0.03(+0.45%)
Jul 30, 2015 6.620 6.630 6.540 6.620 39,492 +0.00(+0.00%)
Jul 29, 2015 6.590 6.646 6.590 6.620 33,810 +0.00(+0.00%)
Jul 28, 2015 6.600 6.630 6.536 6.620 88,803 +0.05(+0.76%)
Jul 27, 2015 6.610 6.620 6.530 6.570 27,560 -0.10(-1.50%)
Jul 24, 2015 6.790 6.790 6.590 6.670 70,995 -0.07(-1.04%)
Jul 23, 2015 6.770 6.820 6.730 6.740 246,322 -0.06(-0.88%)
Jul 22, 2015 6.730 6.800 6.670 6.800 31,472 +0.05(+0.72%)
Jul 21, 2015 6.840 6.840 6.740 6.752 43,421 -0.08(-1.15%)
Jul 20, 2015 6.910 6.920 6.830 6.830 28,499 -0.08(-1.16%)
Jul 17, 2015 6.950 6.950 6.890 6.910 34,614 -0.04(-0.58%)
Jul 16, 2015 7.020 7.020 6.940 6.950 49,190 -0.04(-0.57%)
Jul 15, 2015 7.000 7.020 6.980 6.990 30,255 -0.01(-0.14%)
Jul 14, 2015 6.920 7.030 6.920 7.000 32,184 +0.05(+0.72%)
Jul 13, 2015 6.900 6.962 6.900 6.950 40,562 +0.05(+0.72%)
Jul 10, 2015 6.850 6.950 6.850 6.900 20,077 +0.09(+1.32%)
Jul 09, 2015 6.850 6.900 6.810 6.810 23,203 +0.00(+0.00%)
Jul 08, 2015 6.900 6.900 6.810 6.810 16,567 -0.15(-2.16%)
Jul 07, 2015 6.950 6.979 6.850 6.960 145,151 -0.01(-0.14%)
Jul 06, 2015 7.010 7.040 6.960 6.970 40,731 -0.12(-1.69%)
Jul 02, 2015 7.100 7.090 7.090 7.090 25,400 -0.03(-0.42%)
Jul 01, 2015 7.130 7.160 7.080 7.120 49,103 +0.04(+0.56%)
Jun 30, 2015 7.100 7.110 7.080 7.080 39,434 -0.05(-0.75%)
Jun 29, 2015 7.190 7.230 7.125 7.133 78,541 -0.13(-1.74%)
Jun 26, 2015 7.300 7.330 7.260 7.260 10,729 -0.06(-0.82%)
Jun 25, 2015 7.350 7.360 7.290 7.320 47,591 -0.03(-0.41%)
Jun 24, 2015 7.380 7.380 7.320 7.350 40,578 -0.01(-0.14%)
Jun 23, 2015 7.330 7.380 7.330 7.360 27,105 +0.01(+0.14%)
Jun 22, 2015 7.320 7.390 7.320 7.350 26,021 +0.05(+0.68%)
Jun 19, 2015 7.320 7.360 7.260 7.300 73,335 -0.04(-0.54%)
Jun 18, 2015 7.330 7.390 7.330 7.340 11,456 +0.01(+0.20%)
Jun 17, 2015 7.310 7.330 7.280 7.325 22,589 +0.00(+0.07%)
Jun 16, 2015 7.290 7.330 7.290 7.320 26,312 +0.02(+0.27%)
Jun 15, 2015 7.270 7.350 7.270 7.300 53,451 -0.04(-0.54%)
Jun 12, 2015 7.370 7.380 7.340 7.340 31,558 -0.15(-2.00%)
Jun 11, 2015 7.520 7.570 7.440 7.490 57,191 -0.01(-0.13%)
Jun 10, 2015 7.390 7.510 7.390 7.500 48,149 +0.09(+1.21%)
Jun 09, 2015 7.380 7.430 7.360 7.410 51,703 +0.00(+0.00%)
Jun 08, 2015 7.440 7.450 7.380 7.410 82,267 -0.06(-0.80%)
Jun 05, 2015 7.450 7.470 7.400 7.470 36,100 +0.02(+0.27%)
Jun 04, 2015 7.470 7.510 7.450 7.450 117,361 -0.06(-0.80%)
Jun 03, 2015 7.510 7.570 7.500 7.510 46,662 -0.00(-0.00%)
Jun 02, 2015 7.520 7.550 7.470 7.510 48,379 -0.01(-0.13%)
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.