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 02, 2021 8.280 8.400 8.230 8.290 197,037 +0.09(+1.10%)
Jul 30, 2021 8.160 8.200 8.160 8.200 11,092 -0.01(-0.12%)
Jul 29, 2021 8.150 8.270 8.150 8.210 29,843 +0.09(+1.11%)
Jul 28, 2021 8.060 8.120 8.050 8.120 33,559 +0.05(+0.62%)
Jul 27, 2021 8.140 8.210 8.050 8.070 18,577 -0.07(-0.86%)
Jul 26, 2021 8.110 8.176 8.110 8.140 11,004 +0.02(+0.25%)
Jul 23, 2021 8.100 8.158 8.070 8.120 3,815 +0.01(+0.12%)
Jul 22, 2021 8.160 8.160 8.090 8.110 11,302 -0.06(-0.73%)
Jul 21, 2021 8.130 8.200 8.130 8.170 35,580 +0.09(+1.11%)
Jul 20, 2021 7.960 8.115 7.960 8.080 11,485 +0.12(+1.51%)
Jul 19, 2021 8.130 8.180 7.840 7.960 84,536 -0.30(-3.63%)
Jul 16, 2021 8.480 8.480 8.260 8.260 55,296 -0.16(-1.90%)
Jul 15, 2021 8.350 8.420 8.350 8.420 26,124 +0.01(+0.12%)
Jul 14, 2021 8.520 8.530 8.330 8.410 28,655 -0.06(-0.71%)
Jul 13, 2021 8.469 8.500 8.411 8.470 44,177 +0.00(+0.00%)
Jul 12, 2021 8.420 8.515 8.420 8.470 19,998 +0.02(+0.24%)
Jul 09, 2021 8.300 8.480 8.300 8.450 68,331 +0.10(+1.20%)
Jul 08, 2021 8.330 8.360 8.300 8.350 23,089 -0.09(-1.07%)
Jul 07, 2021 8.460 8.460 8.390 8.440 30,194 +0.02(+0.24%)
Jul 06, 2021 8.510 8.540 8.410 8.420 37,738 -0.11(-1.29%)
Jul 02, 2021 8.540 8.540 8.490 8.530 6,277 -0.02(-0.23%)
Jul 01, 2021 8.550 8.570 8.525 8.550 20,860 +0.04(+0.53%)
Jun 30, 2021 8.440 8.530 8.440 8.505 26,147 +0.07(+0.77%)
Jun 29, 2021 8.370 8.470 8.370 8.440 36,672 +0.04(+0.48%)
Jun 28, 2021 8.550 8.550 8.400 8.400 22,104 -0.14(-1.64%)
Jun 25, 2021 8.500 8.570 8.500 8.540 26,113 +0.03(+0.35%)
Jun 24, 2021 8.420 8.510 8.420 8.510 12,124 +0.03(+0.35%)
Jun 23, 2021 8.480 8.488 8.440 8.480 27,838 +0.08(+0.95%)
Jun 22, 2021 8.340 8.410 8.340 8.400 15,824 +0.00(+0.00%)
Jun 21, 2021 8.310 8.400 8.300 8.400 55,043 +0.07(+0.84%)
Jun 18, 2021 8.400 8.400 8.260 8.330 22,674 -0.14(-1.65%)
Jun 17, 2021 8.600 8.690 8.410 8.470 41,851 -0.21(-2.42%)
Jun 16, 2021 8.770 8.770 8.670 8.680 47,824 -0.12(-1.36%)
Jun 15, 2021 8.860 8.910 8.730 8.800 39,247 -0.03(-0.34%)
Jun 14, 2021 8.960 8.960 8.750 8.830 48,044 -0.10(-1.12%)
Jun 11, 2021 8.870 9.180 8.860 8.930 112,437 -0.01(-0.11%)
Jun 10, 2021 8.930 8.990 8.900 8.940 23,268 +0.05(+0.56%)
Jun 09, 2021 8.890 8.920 8.810 8.890 45,981 +0.02(+0.23%)
Jun 08, 2021 8.850 8.870 8.805 8.870 24,732 +0.08(+0.91%)
Jun 07, 2021 8.760 8.850 8.690 8.790 57,240 +0.04(+0.46%)
Jun 04, 2021 8.750 8.790 8.690 8.750 14,386 +0.01(+0.11%)
Jun 03, 2021 8.740 8.770 8.690 8.740 68,193 +0.00(+0.00%)
Jun 02, 2021 8.700 8.830 8.635 8.740 38,401 +0.07(+0.81%)
Jun 01, 2021 8.600 8.670 8.596 8.670 37,028 +0.13(+1.52%)
May 28, 2021 8.590 8.590 8.530 8.540 25,096 -0.03(-0.35%)
May 27, 2021 8.490 8.600 8.450 8.570 31,940 +0.12(+1.42%)
May 26, 2021 8.470 8.520 8.450 8.450 51,394 +0.00(+0.00%)
May 25, 2021 8.520 8.560 8.450 8.450 85,294 -0.09(-1.05%)
May 24, 2021 8.500 8.550 8.490 8.540 25,200 +0.05(+0.59%)
May 21, 2021 8.506 8.520 8.470 8.490 42,313 +0.05(+0.59%)
May 20, 2021 8.390 8.450 8.390 8.440 42,653 +0.06(+0.72%)
May 19, 2021 8.400 8.410 8.340 8.380 47,652 -0.10(-1.18%)
May 18, 2021 8.540 8.560 8.480 8.480 23,260 +0.00(+0.00%)
May 17, 2021 8.400 8.480 8.400 8.480 25,002 +0.09(+1.07%)
May 14, 2021 8.300 8.430 8.300 8.390 64,786 +0.09(+1.08%)
May 13, 2021 8.140 8.300 8.140 8.300 47,854 +0.12(+1.47%)
May 12, 2021 8.400 8.410 8.170 8.180 40,271 -0.21(-2.50%)
May 11, 2021 8.380 8.470 8.310 8.390 57,465 -0.10(-1.18%)
May 10, 2021 8.510 8.640 8.480 8.490 55,615 -0.05(-0.59%)
May 07, 2021 8.450 8.545 8.450 8.540 10,081 +0.14(+1.67%)
May 06, 2021 8.270 8.450 8.250 8.400 119,632 +0.13(+1.58%)
May 05, 2021 8.200 8.270 8.200 8.269 140,609 +0.07(+0.84%)
May 04, 2021 8.220 8.220 8.160 8.200 16,335 +0.00(+0.00%)
May 03, 2021 8.170 8.230 8.130 8.200 47,094 +0.05(+0.61%)
Apr 30, 2021 8.180 8.190 8.130 8.150 38,400 -0.05(-0.61%)
Apr 29, 2021 8.180 8.220 8.170 8.200 47,796 +0.03(+0.37%)
Apr 28, 2021 8.120 8.180 8.120 8.170 20,668 +0.03(+0.37%)
Apr 27, 2021 8.100 8.170 8.100 8.140 43,100 +0.00(+0.00%)
Apr 26, 2021 8.170 8.190 8.140 8.140 46,394 -0.02(-0.25%)
Apr 23, 2021 8.110 8.170 8.110 8.160 26,700 +0.06(+0.74%)
Apr 22, 2021 8.190 8.190 8.080 8.100 33,220 -0.06(-0.80%)
Apr 21, 2021 8.145 8.189 8.080 8.165 30,131 +0.11(+1.43%)
Apr 20, 2021 8.164 8.169 7.990 8.050 47,139 -0.12(-1.47%)
Apr 19, 2021 8.220 8.220 8.160 8.170 40,918 -0.02(-0.24%)
Apr 16, 2021 8.190 8.200 8.160 8.190 29,700 +0.04(+0.49%)
Apr 15, 2021 8.140 8.230 8.121 8.150 53,499 +0.00(+0.00%)
Apr 14, 2021 8.080 8.250 8.080 8.150 145,411 +0.06(+0.74%)
Apr 13, 2021 8.020 8.140 7.950 8.090 58,796 +0.02(+0.25%)
Apr 12, 2021 7.950 8.100 7.950 8.070 71,141 -0.01(-0.12%)
Apr 09, 2021 8.050 8.080 8.040 8.080 5,900 +0.05(+0.62%)
Apr 08, 2021 8.050 8.080 8.030 8.030 20,441 +0.04(+0.50%)
Apr 07, 2021 8.030 8.062 7.980 7.990 58,354 -0.04(-0.50%)
Apr 06, 2021 7.970 8.070 7.970 8.030 37,041 -0.01(-0.12%)
Apr 05, 2021 8.080 8.172 7.960 8.040 65,389 +0.08(+1.01%)
Apr 01, 2021 7.800 8.020 7.800 7.960 45,800 +0.16(+2.05%)
Mar 31, 2021 7.800 7.830 7.770 7.800 30,386 +0.01(+0.13%)
Mar 30, 2021 7.830 7.870 7.790 7.790 43,193 -0.04(-0.51%)
Mar 29, 2021 7.860 7.893 7.810 7.830 30,427 -0.03(-0.38%)
Mar 26, 2021 7.810 7.870 7.800 7.860 28,900 +0.09(+1.16%)
Mar 25, 2021 7.750 7.790 7.635 7.770 45,074 +0.01(+0.13%)
Mar 24, 2021 7.800 7.940 7.760 7.760 79,508 -0.03(-0.39%)
Mar 23, 2021 8.000 8.020 7.770 7.790 81,681 -0.22(-2.75%)
Mar 22, 2021 8.020 8.040 8.000 8.010 130,732 +0.00(+0.00%)
Mar 19, 2021 8.000 8.090 7.968 8.010 80,700 +0.02(+0.25%)
Mar 18, 2021 8.090 8.130 7.990 7.990 34,112 -0.11(-1.30%)
Mar 17, 2021 7.985 8.150 7.960 8.095 65,440 +0.11(+1.31%)
Mar 16, 2021 8.000 8.020 7.940 7.990 60,437 -0.02(-0.25%)
Mar 15, 2021 7.970 8.010 7.920 8.010 88,282 +0.04(+0.50%)
Mar 12, 2021 8.040 8.040 7.930 7.970 126,300 -0.07(-0.87%)
Mar 11, 2021 8.070 8.150 8.030 8.040 205,198 +0.05(+0.63%)
Mar 10, 2021 7.900 8.010 7.899 7.990 66,798 +0.13(+1.72%)
Mar 09, 2021 7.830 7.900 7.820 7.855 81,862 +0.12(+1.49%)
Mar 08, 2021 7.750 7.900 7.740 7.740 160,004 +0.00(+0.00%)
Mar 05, 2021 7.710 7.742 7.520 7.740 38,100 +0.08(+1.04%)
Mar 04, 2021 7.700 7.770 7.515 7.660 50,025 -0.06(-0.78%)
Mar 03, 2021 7.610 7.780 7.610 7.720 42,072 +0.07(+0.92%)
Mar 02, 2021 7.700 7.705 7.650 7.650 70,960 -0.06(-0.78%)
Mar 01, 2021 7.650 7.720 7.640 7.710 306,286 +0.12(+1.58%)
Feb 26, 2021 7.650 7.730 7.480 7.590 53,500 -0.03(-0.39%)
Feb 25, 2021 7.840 7.840 7.600 7.620 65,145 -0.21(-2.68%)
Feb 24, 2021 7.680 7.850 7.650 7.830 49,943 +0.12(+1.56%)
Feb 23, 2021 7.710 7.740 7.580 7.710 52,406 -0.04(-0.52%)
Feb 22, 2021 7.720 7.810 7.670 7.750 120,830 +0.04(+0.52%)
Feb 19, 2021 7.640 7.730 7.640 7.710 71,700 +0.09(+1.18%)
Feb 18, 2021 7.620 7.640 7.580 7.620 41,185 -0.08(-1.04%)
Feb 17, 2021 7.720 7.760 7.680 7.700 64,216 -0.04(-0.52%)
Feb 16, 2021 7.725 7.840 7.691 7.740 69,875 -0.02(-0.26%)
Feb 12, 2021 7.730 7.780 7.650 7.760 50,500 +0.03(+0.39%)
Feb 11, 2021 7.770 7.790 7.700 7.730 50,477 -0.02(-0.26%)
Feb 10, 2021 7.800 7.845 7.720 7.750 69,967 -0.01(-0.13%)
Feb 09, 2021 7.780 7.790 7.745 7.760 124,990 -0.03(-0.39%)
Feb 08, 2021 7.700 7.850 7.700 7.790 84,125 +0.11(+1.43%)
Feb 05, 2021 7.700 7.750 7.650 7.680 50,000 +0.05(+0.66%)
Feb 04, 2021 7.630 7.680 7.600 7.630 142,415 +0.04(+0.53%)
Feb 03, 2021 7.550 7.590 7.530 7.590 71,936 +0.03(+0.40%)
Feb 02, 2021 7.520 7.610 7.517 7.560 135,185 +0.04(+0.53%)
Feb 01, 2021 7.270 7.520 7.260 7.520 99,178 +0.18(+2.45%)
Jan 29, 2021 7.480 7.480 7.340 7.340 68,900 -0.06(-0.81%)
Jan 28, 2021 7.420 7.470 7.360 7.400 52,773 +0.05(+0.68%)
Jan 27, 2021 7.410 7.460 7.340 7.350 62,424 -0.17(-2.26%)
Jan 26, 2021 7.600 7.600 7.520 7.520 67,558 -0.04(-0.53%)
Jan 25, 2021 7.480 7.580 7.460 7.560 98,645 +0.06(+0.80%)
Jan 22, 2021 7.530 7.530 7.460 7.500 43,700 -0.05(-0.66%)
Jan 21, 2021 7.560 7.620 7.480 7.550 56,370 +0.02(+0.27%)
Jan 20, 2021 7.510 7.560 7.470 7.530 60,053 +0.06(+0.80%)
Jan 19, 2021 7.440 7.470 7.380 7.470 144,560 +0.05(+0.67%)
Jan 15, 2021 7.400 7.429 7.290 7.420 40,100 -0.04(-0.54%)
Jan 14, 2021 7.460 7.525 7.430 7.460 56,230 +0.03(+0.40%)
Jan 13, 2021 7.430 7.480 7.380 7.430 67,824 +0.00(+0.00%)
Jan 12, 2021 7.400 7.520 7.250 7.430 73,349 +0.03(+0.41%)
Jan 11, 2021 7.290 7.470 7.250 7.400 62,179 -0.02(-0.27%)
Jan 08, 2021 7.480 7.480 7.370 7.420 71,600 +0.01(+0.13%)
Jan 07, 2021 7.300 7.470 7.300 7.410 93,534 +0.21(+2.92%)
Jan 06, 2021 6.990 7.280 6.960 7.200 130,189 +0.28(+4.02%)
Jan 05, 2021 6.860 6.950 6.840 6.922 38,767 +0.09(+1.34%)
Jan 04, 2021 6.930 6.990 6.770 6.830 82,267 -0.07(-1.01%)
Dec 31, 2020 6.900 6.900 6.900 17,760 +0.01(+0.15%)
Dec 30, 2020 6.860 6.900 6.860 6.890 17,760 +0.04(+0.58%)
Dec 29, 2020 6.880 6.890 6.800 6.850 45,363 -0.02(-0.29%)
Dec 28, 2020 6.890 6.936 6.840 6.870 51,450 +0.00(+0.00%)
Dec 24, 2020 6.850 6.891 6.820 6.870 32,700 +0.03(+0.44%)
Dec 23, 2020 6.820 6.877 6.810 6.840 72,237 +0.01(+0.15%)
Dec 22, 2020 6.880 6.880 6.800 6.830 57,011 -0.04(-0.58%)
Dec 21, 2020 6.880 6.880 6.760 6.870 57,245 -0.06(-0.87%)
Dec 18, 2020 6.990 6.990 6.900 6.930 48,100 -0.06(-0.86%)
Dec 17, 2020 6.950 7.001 6.939 6.990 41,591 +0.06(+0.87%)
Dec 16, 2020 6.800 6.940 6.800 6.930 31,130 +0.05(+0.80%)
Dec 15, 2020 6.830 6.880 6.800 6.875 34,829 +0.08(+1.25%)
Dec 14, 2020 6.860 6.890 6.767 6.790 69,795 -0.22(-3.14%)
Dec 11, 2020 7.021 7.021 6.940 7.010 24,000 +0.02(+0.29%)
Dec 10, 2020 7.000 7.040 6.950 6.990 20,310 +0.00(+0.00%)
Dec 09, 2020 7.090 7.110 6.950 6.990 58,011 -0.05(-0.71%)
Dec 08, 2020 7.040 7.140 7.030 7.040 84,891 -0.01(-0.14%)
Dec 07, 2020 7.090 7.117 7.040 7.050 33,838 -0.04(-0.56%)
Dec 04, 2020 6.970 7.100 6.970 7.090 35,900 +0.13(+1.87%)
Dec 03, 2020 6.920 7.000 6.920 6.960 31,462 +0.05(+0.72%)
Dec 02, 2020 6.860 6.930 6.860 6.910 32,485 +0.02(+0.29%)
Dec 01, 2020 6.840 6.890 6.815 6.890 40,028 +0.12(+1.77%)
Nov 30, 2020 6.820 6.820 6.730 6.770 43,354 -0.03(-0.49%)
Nov 27, 2020 6.779 6.830 6.779 6.804 32,900 +0.00(+0.05%)
Nov 25, 2020 6.830 6.830 6.770 6.800 35,000 -0.05(-0.73%)
Nov 24, 2020 6.740 6.850 6.740 6.850 36,707 +0.11(+1.63%)
Nov 23, 2020 6.630 6.740 6.630 6.740 72,262 +0.12(+1.81%)
Nov 20, 2020 6.650 6.650 6.590 6.620 116,500 +0.02(+0.27%)
Nov 19, 2020 6.560 6.610 6.549 6.602 14,013 +0.03(+0.49%)
Nov 18, 2020 6.570 6.640 6.523 6.570 45,371 +0.01(+0.15%)
Nov 17, 2020 6.470 6.570 6.470 6.560 14,916 +0.02(+0.31%)
Nov 16, 2020 6.450 6.570 6.415 6.540 73,694 +0.19(+2.99%)
Nov 13, 2020 6.290 6.380 6.290 6.350 44,700 +0.09(+1.44%)
Nov 12, 2020 6.350 6.350 6.240 6.260 22,604 -0.12(-1.88%)
Nov 11, 2020 6.410 6.410 6.350 6.380 41,839 +0.02(+0.31%)
Nov 10, 2020 6.340 6.400 6.320 6.360 24,418 +0.00(+0.00%)
Nov 09, 2020 6.520 6.540 6.250 6.360 91,815 +0.10(+1.65%)
Nov 06, 2020 6.285 6.303 6.170 6.257 47,100 -0.04(-0.69%)
Nov 05, 2020 6.220 6.320 6.200 6.300 28,452 +0.16(+2.61%)
Nov 04, 2020 6.010 6.190 6.010 6.140 46,682 +0.11(+1.82%)
Nov 03, 2020 5.990 6.090 5.990 6.030 21,501 +0.11(+1.86%)
Nov 02, 2020 5.910 5.980 5.870 5.920 39,639 +0.10(+1.72%)
Oct 30, 2020 5.840 5.850 5.790 5.820 57,200 -0.02(-0.34%)
Oct 29, 2020 5.780 5.910 5.760 5.840 25,842 +0.03(+0.52%)
Oct 28, 2020 5.890 5.890 5.770 5.810 34,345 -0.17(-2.76%)
Oct 27, 2020 6.045 6.045 5.950 5.975 22,972 -0.04(-0.75%)
Oct 26, 2020 6.130 6.130 6.000 6.020 13,906 -0.14(-2.27%)
Oct 23, 2020 6.180 6.210 6.120 6.160 110,300 -0.04(-0.64%)
Oct 22, 2020 6.160 6.200 6.130 6.200 19,835 -0.00(-0.00%)
Oct 21, 2020 6.210 6.260 6.170 6.200 28,680 -0.03(-0.48%)
Oct 20, 2020 6.200 6.243 6.200 6.230 8,774 +0.04(+0.65%)
Oct 19, 2020 6.250 6.270 6.170 6.190 45,379 -0.04(-0.64%)
Oct 16, 2020 6.250 6.329 6.230 6.230 60,000 -0.03(-0.48%)
Oct 15, 2020 6.240 6.260 6.224 6.260 24,613 -0.02(-0.24%)
Oct 14, 2020 6.300 6.340 6.260 6.275 44,567 -0.01(-0.24%)
Oct 13, 2020 6.290 6.290 6.240 6.290 28,003 -0.04(-0.55%)
Oct 12, 2020 6.270 6.350 6.248 6.325 61,828 +0.11(+1.69%)
Oct 09, 2020 6.220 6.250 6.190 6.220 18,100 +0.06(+0.97%)
Oct 08, 2020 6.040 6.180 6.040 6.160 67,389 +0.07(+1.15%)
Oct 07, 2020 6.010 6.090 5.990 6.090 60,448 +0.10(+1.67%)
Oct 06, 2020 6.000 6.080 5.976 5.990 232,959 +0.00(+0.00%)
Oct 05, 2020 5.980 6.090 5.940 5.990 373,199 +0.01(+0.17%)
Oct 02, 2020 5.890 5.980 5.890 5.980 29,300 +0.03(+0.50%)
Oct 01, 2020 6.000 6.000 5.880 5.950 37,559 +0.00(+0.00%)
Sep 30, 2020 5.950 6.020 5.910 5.950 38,597 +0.01(+0.17%)
Sep 29, 2020 6.000 6.000 5.930 5.940 22,540 -0.03(-0.45%)
Sep 28, 2020 5.930 6.000 5.930 5.967 67,143 +0.08(+1.30%)
Sep 25, 2020 5.860 5.890 5.800 5.890 45,600 +0.03(+0.51%)
Sep 24, 2020 5.850 5.890 5.800 5.860 14,391 +0.00(+0.00%)
Sep 23, 2020 5.980 6.000 5.850 5.860 43,564 -0.14(-2.33%)
Sep 22, 2020 5.970 6.000 5.960 6.000 30,676 +0.00(+0.00%)
Sep 21, 2020 6.060 6.070 5.950 6.000 103,187 -0.17(-2.76%)
Sep 18, 2020 6.220 6.230 6.130 6.170 26,200 -0.07(-1.12%)
Sep 17, 2020 6.190 6.240 6.160 6.240 40,172 -0.02(-0.32%)
Sep 16, 2020 6.230 6.300 6.230 6.260 32,398 +0.02(+0.32%)
Sep 15, 2020 6.210 6.270 6.200 6.240 24,059 +0.05(+0.81%)
Sep 14, 2020 6.130 6.220 6.120 6.190 43,398 +0.02(+0.32%)
Sep 11, 2020 6.170 6.210 6.120 6.170 46,000 +0.02(+0.33%)
Sep 10, 2020 6.220 6.235 6.140 6.150 40,109 -0.07(-1.13%)
Sep 09, 2020 6.200 6.230 6.180 6.220 29,395 +0.10(+1.63%)
Sep 08, 2020 6.120 6.180 6.070 6.120 73,157 -0.12(-1.92%)
Sep 04, 2020 6.290 6.290 6.100 6.240 158,700 +0.06(+0.97%)
Sep 03, 2020 6.340 6.370 6.160 6.180 75,235 -0.19(-2.98%)
Sep 02, 2020 6.300 6.410 6.270 6.370 42,634 +0.08(+1.27%)
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.