Sprott Focus Trust, Inc. (NQ: FUND )

8.200 USD -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.300 6.320 6.270 6.270 7,816 -0.03(-0.48%)
Aug 28, 2020 6.230 6.300 6.230 6.300 31,900 +0.05(+0.80%)
Aug 27, 2020 6.270 6.270 6.200 6.250 47,357 +0.02(+0.32%)
Aug 26, 2020 6.220 6.240 6.180 6.230 38,237 -0.01(-0.16%)
Aug 25, 2020 6.250 6.270 6.180 6.240 32,678 -0.01(-0.16%)
Aug 24, 2020 6.300 6.350 6.220 6.250 41,212 +0.00(+0.00%)
Aug 21, 2020 6.250 6.270 6.220 6.250 24,600 -0.03(-0.48%)
Aug 20, 2020 6.240 6.280 6.200 6.280 64,606 -0.03(-0.48%)
Aug 19, 2020 6.340 6.350 6.280 6.310 52,508 -0.04(-0.63%)
Aug 18, 2020 6.390 6.390 6.340 6.350 88,058 -0.05(-0.78%)
Aug 17, 2020 6.445 6.445 6.370 6.400 81,591 +0.02(+0.31%)
Aug 14, 2020 6.390 6.405 6.350 6.380 37,100 -0.03(-0.39%)
Aug 13, 2020 6.420 6.490 6.370 6.405 43,222 -0.06(-1.00%)
Aug 12, 2020 6.500 6.500 6.420 6.470 32,268 +0.02(+0.31%)
Aug 11, 2020 6.580 6.580 6.450 6.450 63,183 -0.06(-0.92%)
Aug 10, 2020 6.430 6.520 6.418 6.510 51,969 +0.10(+1.56%)
Aug 07, 2020 6.320 6.410 6.320 6.410 49,000 +0.00(+0.00%)
Aug 06, 2020 6.370 6.410 6.325 6.410 52,030 +0.03(+0.47%)
Aug 05, 2020 6.330 6.380 6.320 6.380 40,954 +0.10(+1.51%)
Aug 04, 2020 6.280 6.290 6.231 6.285 45,513 +0.02(+0.40%)
Aug 03, 2020 6.240 6.310 6.240 6.260 24,438 +0.09(+1.46%)
Jul 31, 2020 6.190 6.220 6.140 6.170 49,300 -0.06(-0.96%)
Jul 30, 2020 6.200 6.250 6.160 6.230 54,256 -0.07(-1.11%)
Jul 29, 2020 6.247 6.300 6.232 6.300 59,281 +0.05(+0.80%)
Jul 28, 2020 6.270 6.270 6.210 6.250 80,793 -0.01(-0.16%)
Jul 27, 2020 6.160 6.260 6.160 6.260 50,539 +0.15(+2.45%)
Jul 24, 2020 6.150 6.184 6.110 6.110 29,300 -0.05(-0.81%)
Jul 23, 2020 6.210 6.280 6.130 6.160 113,372 -0.08(-1.28%)
Jul 22, 2020 6.180 6.250 6.180 6.240 83,597 +0.04(+0.65%)
Jul 21, 2020 6.090 6.275 6.090 6.200 174,880 +0.13(+2.14%)
Jul 20, 2020 6.020 6.160 5.970 6.070 68,941 +0.01(+0.13%)
Jul 17, 2020 6.010 6.100 6.010 6.062 9,100 +0.01(+0.20%)
Jul 16, 2020 6.040 6.080 6.010 6.050 18,891 -0.02(-0.33%)
Jul 15, 2020 6.020 6.080 6.020 6.070 36,759 +0.14(+2.36%)
Jul 14, 2020 5.830 5.950 5.830 5.930 49,167 +0.07(+1.19%)
Jul 13, 2020 6.010 6.020 5.860 5.860 45,151 -0.08(-1.35%)
Jul 10, 2020 5.890 5.940 5.803 5.940 177,500 +0.06(+1.02%)
Jul 09, 2020 6.000 6.010 5.850 5.880 41,810 -0.09(-1.51%)
Jul 08, 2020 5.950 6.050 5.900 5.970 86,917 +0.05(+0.84%)
Jul 07, 2020 5.920 5.950 5.920 5.920 20,186 -0.02(-0.34%)
Jul 06, 2020 5.970 5.984 5.910 5.940 21,900 +0.05(+0.85%)
Jul 02, 2020 5.920 5.930 5.870 5.890 36,000 +0.00(+0.00%)
Jul 01, 2020 5.890 5.900 5.790 5.890 44,784 -0.01(-0.17%)
Jun 30, 2020 5.780 5.910 5.780 5.900 31,618 +0.11(+1.90%)
Jun 29, 2020 5.760 5.810 5.710 5.790 27,821 +0.07(+1.22%)
Jun 26, 2020 5.800 5.810 5.720 5.720 22,200 -0.12(-2.05%)
Jun 25, 2020 5.760 5.840 5.715 5.840 36,163 +0.05(+0.86%)
Jun 24, 2020 5.890 5.890 5.740 5.790 15,070 -0.13(-2.20%)
Jun 23, 2020 5.950 5.990 5.910 5.920 31,046 +0.02(+0.34%)
Jun 22, 2020 5.870 5.910 5.820 5.900 27,290 +0.04(+0.68%)
Jun 19, 2020 5.860 5.950 5.830 5.860 42,900 -0.00(-0.09%)
Jun 18, 2020 5.900 5.900 5.840 5.865 42,332 -0.04(-0.59%)
Jun 17, 2020 5.980 5.990 5.900 5.900 33,537 -0.05(-0.84%)
Jun 16, 2020 5.990 6.072 5.900 5.950 77,992 +0.06(+1.02%)
Jun 15, 2020 5.620 5.910 5.620 5.890 29,661 +0.08(+1.38%)
Jun 12, 2020 5.890 5.960 5.720 5.810 70,500 -0.09(-1.53%)
Jun 11, 2020 6.040 6.140 5.850 5.900 78,916 -0.36(-5.75%)
Jun 10, 2020 6.320 6.333 6.240 6.260 74,372 -0.08(-1.26%)
Jun 09, 2020 6.320 6.360 6.257 6.340 48,867 -0.05(-0.78%)
Jun 08, 2020 6.330 6.395 6.290 6.390 83,617 +0.15(+2.40%)
Jun 05, 2020 6.230 6.290 6.230 6.240 108,000 +0.19(+3.14%)
Jun 04, 2020 6.060 6.100 6.000 6.050 80,128 -0.02(-0.33%)
Jun 03, 2020 6.050 6.070 5.970 6.070 46,832 +0.10(+1.68%)
Jun 02, 2020 5.960 5.970 5.890 5.970 48,925 +0.04(+0.67%)
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.