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 (%)
May 31, 2018 7.990 7.990 7.930 7.970 29,552 +0.02(+0.25%)
May 30, 2018 7.920 8.010 7.910 7.950 27,842 +0.03(+0.38%)
May 29, 2018 8.020 8.020 7.880 7.920 38,132 -0.05(-0.63%)
May 25, 2018 7.970 7.970 7.970 0 -0.01(-0.13%)
May 24, 2018 7.930 8.000 7.901 7.980 22,531 +0.04(+0.50%)
May 23, 2018 7.950 7.980 7.940 7.940 40,193 -0.03(-0.38%)
May 22, 2018 8.030 8.030 7.970 7.970 20,738 -0.06(-0.75%)
May 21, 2018 8.030 8.060 8.000 8.030 75,706 +0.05(+0.63%)
May 18, 2018 7.980 7.999 7.930 7.980 29,855 -0.01(-0.13%)
May 17, 2018 7.980 8.000 7.962 7.990 26,781 +0.06(+0.76%)
May 16, 2018 7.920 7.979 7.890 7.930 30,679 +0.01(+0.13%)
May 15, 2018 7.890 7.920 7.843 7.920 16,462 -0.01(-0.13%)
May 14, 2018 7.947 7.950 7.930 7.930 20,051 +0.01(+0.13%)
May 11, 2018 7.910 7.920 7.880 7.920 38,433 +0.03(+0.38%)
May 10, 2018 7.770 7.890 7.740 7.890 25,525 +0.08(+1.02%)
May 09, 2018 7.750 7.810 7.750 7.810 15,962 +0.08(+1.03%)
May 08, 2018 7.740 7.750 7.680 7.730 37,956 -0.02(-0.27%)
May 07, 2018 7.740 7.769 7.702 7.751 24,716 +0.04(+0.53%)
May 04, 2018 7.600 7.749 7.600 7.710 65,842 +0.06(+0.78%)
May 03, 2018 7.658 7.690 7.610 7.650 66,219 -0.00(-0.07%)
May 02, 2018 7.700 7.700 7.649 7.655 49,905 -0.08(-1.10%)
May 01, 2018 7.700 7.740 7.650 7.740 27,783 +0.03(+0.39%)
Apr 30, 2018 7.710 7.786 7.702 7.710 34,655 -0.01(-0.13%)
Apr 27, 2018 7.750 7.750 7.704 7.720 56,899 +0.01(+0.13%)
Apr 26, 2018 7.690 7.730 7.660 7.710 147,463 +0.04(+0.52%)
Apr 25, 2018 7.720 7.720 7.651 7.670 64,747 -0.04(-0.52%)
Apr 24, 2018 7.782 7.782 7.710 7.710 23,474 -0.05(-0.64%)
Apr 23, 2018 7.820 7.820 7.730 7.760 89,309 -0.07(-0.90%)
Apr 20, 2018 7.830 7.830 7.760 7.830 34,540 -0.01(-0.13%)
Apr 19, 2018 7.900 7.910 7.830 7.840 90,978 -0.08(-1.01%)
Apr 18, 2018 7.990 7.990 7.910 7.920 53,586 +0.00(+0.00%)
Apr 17, 2018 7.926 7.927 7.900 7.920 70,468 +0.04(+0.51%)
Apr 16, 2018 7.906 7.920 7.880 7.880 52,134 +0.00(+0.00%)
Apr 13, 2018 8.030 8.030 7.805 7.880 22,562 +0.05(+0.64%)
Apr 12, 2018 7.780 7.871 7.780 7.830 39,173 +0.03(+0.38%)
Apr 11, 2018 7.680 7.840 7.680 7.800 57,324 -0.03(-0.38%)
Apr 10, 2018 7.790 7.900 7.790 7.830 29,440 +0.08(+1.03%)
Apr 09, 2018 7.800 7.800 7.750 7.750 57,941 -0.04(-0.51%)
Apr 06, 2018 7.794 7.830 7.750 7.790 16,364 -0.02(-0.26%)
Apr 05, 2018 7.800 7.848 7.800 7.810 40,556 +0.01(+0.13%)
Apr 04, 2018 7.660 7.820 7.660 7.800 180,897 +0.07(+0.91%)
Apr 03, 2018 7.780 7.780 7.720 7.730 37,211 +0.01(+0.13%)
Apr 02, 2018 7.770 7.800 7.650 7.720 42,281 -0.07(-0.90%)
Mar 29, 2018 7.790 7.790 7.790 0 +0.00(+0.00%)
Mar 28, 2018 7.850 7.850 7.789 7.790 28,453 -0.04(-0.51%)
Mar 27, 2018 7.959 7.959 7.800 7.830 18,311 -0.05(-0.63%)
Mar 26, 2018 7.910 7.920 7.840 7.880 51,702 +0.04(+0.49%)
Mar 23, 2018 7.960 7.960 7.840 7.841 32,307 -0.14(-1.74%)
Mar 22, 2018 8.010 8.031 7.960 7.980 18,141 -0.10(-1.24%)
Mar 21, 2018 8.059 8.130 8.054 8.080 71,697 +0.06(+0.75%)
Mar 20, 2018 7.990 8.070 7.990 8.020 60,069 +0.05(+0.63%)
Mar 19, 2018 8.031 8.047 7.950 7.970 30,380 -0.07(-0.87%)
Mar 16, 2018 8.030 8.090 8.030 8.040 37,548 +0.01(+0.12%)
Mar 15, 2018 8.120 8.120 8.020 8.030 31,210 -0.06(-0.74%)
Mar 14, 2018 8.140 8.300 8.064 8.090 52,233 -0.18(-2.18%)
Mar 13, 2018 8.300 8.320 8.250 8.270 102,629 +0.00(+0.00%)
Mar 12, 2018 8.300 8.300 8.230 8.270 102,839 +0.07(+0.85%)
Mar 09, 2018 8.190 8.230 8.120 8.200 99,003 +0.16(+1.99%)
Mar 08, 2018 8.390 8.390 8.003 8.040 60,402 +0.08(+1.01%)
Mar 07, 2018 7.970 8.020 7.960 7.960 21,688 -0.03(-0.38%)
Mar 06, 2018 7.990 8.000 7.947 7.990 9,258 +0.02(+0.25%)
Mar 05, 2018 7.901 7.970 7.900 7.970 18,921 +0.04(+0.50%)
Mar 02, 2018 7.850 7.950 7.810 7.930 46,104 +0.05(+0.63%)
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.