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 30, 2019 6.561 6.659 6.561 6.620 81,800 +0.05(+0.76%)
Aug 29, 2019 6.490 6.620 6.490 6.570 97,150 +0.07(+1.08%)
Aug 28, 2019 6.470 6.520 6.470 6.500 41,666 +0.03(+0.46%)
Aug 27, 2019 6.550 6.600 6.470 6.470 29,438 -0.04(-0.61%)
Aug 26, 2019 6.540 6.590 6.510 6.510 13,827 +0.01(+0.15%)
Aug 23, 2019 6.600 6.600 6.500 6.500 33,300 -0.10(-1.52%)
Aug 22, 2019 6.560 6.680 6.560 6.600 17,831 +0.02(+0.30%)
Aug 21, 2019 6.600 6.640 6.570 6.580 20,911 +0.04(+0.61%)
Aug 20, 2019 6.590 6.650 6.540 6.540 69,483 -0.08(-1.21%)
Aug 19, 2019 6.590 6.650 6.590 6.620 10,785 +0.05(+0.76%)
Aug 16, 2019 6.560 6.640 6.550 6.570 12,000 +0.05(+0.77%)
Aug 15, 2019 6.570 6.570 6.470 6.520 29,935 -0.02(-0.31%)
Aug 14, 2019 6.610 6.660 6.540 6.540 45,941 -0.15(-2.24%)
Aug 13, 2019 6.660 6.740 6.655 6.690 30,788 +0.00(+0.00%)
Aug 12, 2019 6.670 6.690 6.600 6.690 14,743 +0.00(+0.00%)
Aug 09, 2019 6.690 6.730 6.690 6.690 29,200 -0.09(-1.33%)
Aug 08, 2019 6.750 6.800 6.740 6.780 5,046 +0.10(+1.50%)
Aug 07, 2019 6.610 6.690 6.610 6.680 18,454 +0.00(+0.00%)
Aug 06, 2019 6.730 6.730 6.620 6.680 143,874 +0.01(+0.15%)
Aug 05, 2019 6.700 6.720 6.627 6.670 56,950 -0.12(-1.77%)
Aug 02, 2019 6.820 6.820 6.760 6.790 37,500 -0.04(-0.59%)
Aug 01, 2019 6.910 6.950 6.810 6.830 89,820 -0.02(-0.29%)
Jul 31, 2019 6.840 6.930 6.740 6.850 71,137 -0.04(-0.58%)
Jul 30, 2019 6.770 6.890 6.770 6.890 35,237 +0.04(+0.58%)
Jul 29, 2019 6.860 6.880 6.850 6.850 28,528 -0.02(-0.29%)
Jul 26, 2019 6.873 6.894 6.840 6.870 37,100 +0.03(+0.44%)
Jul 25, 2019 6.890 6.890 6.830 6.840 29,454 -0.06(-0.87%)
Jul 24, 2019 6.810 6.930 6.790 6.900 43,433 +0.08(+1.17%)
Jul 23, 2019 6.810 6.840 6.780 6.820 45,225 +0.06(+0.89%)
Jul 22, 2019 6.750 6.810 6.747 6.760 107,639 +0.00(+0.07%)
Jul 19, 2019 6.780 6.806 6.730 6.755 48,700 -0.00(-0.07%)
Jul 18, 2019 6.716 6.771 6.690 6.760 37,951 +0.05(+0.75%)
Jul 17, 2019 6.690 6.720 6.690 6.710 40,695 -0.03(-0.37%)
Jul 16, 2019 6.705 6.780 6.660 6.735 63,302 +0.00(+0.07%)
Jul 15, 2019 6.730 6.780 6.700 6.730 76,212 -0.02(-0.37%)
Jul 12, 2019 6.710 6.760 6.710 6.755 42,600 +0.06(+0.97%)
Jul 11, 2019 6.700 6.726 6.650 6.690 21,535 -0.01(-0.15%)
Jul 10, 2019 6.640 6.710 6.639 6.700 29,413 +0.08(+1.21%)
Jul 09, 2019 6.570 6.640 6.560 6.620 171,612 +0.00(+0.00%)
Jul 08, 2019 6.690 6.690 6.600 6.620 21,311 -0.06(-0.91%)
Jul 05, 2019 6.660 6.690 6.610 6.681 27,900 -0.01(-0.13%)
Jul 03, 2019 6.700 6.715 6.660 6.690 39,400 +0.01(+0.15%)
Jul 02, 2019 6.710 6.750 6.680 6.680 19,366 -0.05(-0.74%)
Jul 01, 2019 6.840 6.846 6.720 6.730 29,769 -0.01(-0.15%)
Jun 28, 2019 6.690 6.760 6.640 6.740 25,000 +0.09(+1.35%)
Jun 27, 2019 6.540 6.660 6.503 6.650 41,743 +0.12(+1.84%)
Jun 26, 2019 6.530 6.540 6.488 6.530 20,934 +0.04(+0.62%)
Jun 25, 2019 6.570 6.580 6.490 6.490 19,461 -0.05(-0.76%)
Jun 24, 2019 6.560 6.580 6.530 6.540 22,569 +0.00(+0.00%)
Jun 21, 2019 6.500 6.573 6.500 6.540 29,600 +0.00(+0.00%)
Jun 20, 2019 6.560 6.570 6.520 6.540 20,448 +0.09(+1.40%)
Jun 19, 2019 6.440 6.470 6.410 6.450 36,199 +0.02(+0.31%)
Jun 18, 2019 6.350 6.470 6.350 6.430 54,765 +0.09(+1.42%)
Jun 17, 2019 6.350 6.378 6.340 6.340 19,895 +0.00(+0.00%)
Jun 14, 2019 6.350 6.365 6.330 6.340 91,400 -0.04(-0.70%)
Jun 13, 2019 6.450 6.465 6.290 6.385 70,951 -0.12(-1.77%)
Jun 12, 2019 6.520 6.530 6.480 6.500 111,719 -0.02(-0.31%)
Jun 11, 2019 6.560 6.587 6.520 6.520 36,587 -0.02(-0.31%)
Jun 10, 2019 6.550 6.630 6.520 6.540 47,461 +0.02(+0.31%)
Jun 07, 2019 6.510 6.570 6.500 6.520 92,000 +0.00(+0.08%)
Jun 06, 2019 6.480 6.540 6.451 6.515 70,169 +0.05(+0.85%)
Jun 05, 2019 6.480 6.580 6.400 6.460 84,052 -0.02(-0.31%)
Jun 04, 2019 6.350 6.490 6.350 6.480 67,724 +0.14(+2.21%)
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.