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, 2019 6.310 6.310 6.260 6.290 34,200 -0.06(-0.94%)
May 30, 2019 6.340 6.380 6.340 6.350 14,230 +0.03(+0.47%)
May 29, 2019 6.430 6.480 6.310 6.320 40,422 -0.10(-1.56%)
May 28, 2019 6.500 6.500 6.420 6.420 25,771 -0.08(-1.23%)
May 24, 2019 6.610 6.629 6.440 6.500 58,500 -0.06(-0.88%)
May 23, 2019 6.590 6.610 6.550 6.558 50,282 -0.09(-1.39%)
May 22, 2019 6.670 6.700 6.650 6.650 28,237 -0.05(-0.75%)
May 21, 2019 6.670 6.700 6.614 6.700 38,412 +0.09(+1.36%)
May 20, 2019 6.660 6.665 6.550 6.610 34,794 -0.06(-0.90%)
May 17, 2019 6.690 6.740 6.665 6.670 30,600 -0.05(-0.74%)
May 16, 2019 6.700 6.747 6.680 6.720 66,103 +0.02(+0.30%)
May 15, 2019 6.690 6.729 6.640 6.700 185,294 -0.04(-0.59%)
May 14, 2019 6.760 6.790 6.670 6.740 42,273 +0.04(+0.60%)
May 13, 2019 6.820 6.820 6.700 6.700 23,112 -0.18(-2.62%)
May 10, 2019 6.855 6.880 6.814 6.880 14,900 -0.01(-0.15%)
May 09, 2019 6.920 6.922 6.844 6.890 48,264 -0.05(-0.72%)
May 08, 2019 6.960 7.000 6.940 6.940 49,247 +0.00(+0.00%)
May 07, 2019 6.960 6.970 6.900 6.940 54,223 -0.10(-1.42%)
May 06, 2019 6.950 7.040 6.950 7.040 51,766 +0.04(+0.57%)
May 03, 2019 6.960 7.000 6.935 7.000 37,500 +0.08(+1.16%)
May 02, 2019 6.990 6.990 6.780 6.920 178,831 -0.07(-1.00%)
May 01, 2019 7.010 7.035 6.971 6.990 27,249 -0.02(-0.29%)
Apr 30, 2019 7.010 7.014 6.980 7.010 17,443 -0.01(-0.14%)
Apr 29, 2019 7.030 7.030 6.980 7.020 26,739 -0.03(-0.43%)
Apr 26, 2019 7.040 7.060 6.990 7.050 58,300 -0.04(-0.56%)
Apr 25, 2019 7.110 7.140 7.078 7.090 23,588 -0.02(-0.28%)
Apr 24, 2019 7.030 7.110 6.960 7.110 36,629 +0.05(+0.71%)
Apr 23, 2019 7.060 7.085 7.040 7.060 31,086 -0.01(-0.14%)
Apr 22, 2019 7.100 7.100 6.970 7.070 111,910 -0.02(-0.28%)
Apr 18, 2019 7.060 7.130 7.030 7.090 57,800 -0.01(-0.14%)
Apr 17, 2019 7.030 7.135 7.030 7.100 43,092 -0.01(-0.07%)
Apr 16, 2019 7.040 7.120 7.000 7.105 73,811 +0.03(+0.35%)
Apr 15, 2019 7.090 7.090 7.020 7.080 19,222 -0.03(-0.42%)
Apr 12, 2019 7.060 7.110 7.000 7.110 48,100 +0.06(+0.85%)
Apr 11, 2019 7.020 7.070 7.020 7.050 44,193 +0.01(+0.10%)
Apr 10, 2019 7.020 7.050 7.015 7.043 29,107 +0.01(+0.18%)
Apr 09, 2019 7.040 7.040 6.975 7.030 31,754 -0.01(-0.14%)
Apr 08, 2019 6.980 7.050 6.960 7.040 37,749 +0.06(+0.87%)
Apr 05, 2019 6.940 6.980 6.940 6.979 32,300 +0.05(+0.71%)
Apr 04, 2019 6.952 6.960 6.925 6.930 12,636 -0.02(-0.29%)
Apr 03, 2019 6.860 6.990 6.860 6.950 56,180 +0.08(+1.16%)
Apr 02, 2019 6.860 6.910 6.830 6.870 582,822 +0.02(+0.29%)
Apr 01, 2019 6.830 6.910 6.830 6.850 267,478 +0.00(+0.00%)
Mar 29, 2019 6.790 6.850 6.790 6.850 83,600 +0.08(+1.18%)
Mar 28, 2019 6.730 6.790 6.730 6.770 26,513 +0.01(+0.15%)
Mar 27, 2019 6.790 6.803 6.735 6.760 26,823 -0.01(-0.15%)
Mar 26, 2019 6.711 6.825 6.711 6.770 41,958 +0.02(+0.30%)
Mar 25, 2019 6.730 6.750 6.680 6.750 37,473 -0.02(-0.30%)
Mar 22, 2019 6.880 6.890 6.760 6.770 31,600 -0.11(-1.60%)
Mar 21, 2019 6.810 6.890 6.780 6.880 104,362 +0.06(+0.88%)
Mar 20, 2019 6.870 6.880 6.820 6.820 21,864 -0.04(-0.60%)
Mar 19, 2019 6.880 6.910 6.840 6.861 13,164 +0.01(+0.17%)
Mar 18, 2019 6.850 6.920 6.850 6.850 34,073 +0.02(+0.29%)
Mar 15, 2019 6.880 6.880 6.763 6.830 37,000 +0.03(+0.44%)
Mar 14, 2019 6.920 6.930 6.790 6.800 53,327 -0.12(-1.73%)
Mar 13, 2019 6.850 6.930 6.850 6.920 38,822 +0.05(+0.73%)
Mar 12, 2019 6.860 6.880 6.830 6.870 21,299 +0.05(+0.73%)
Mar 11, 2019 6.790 6.850 6.790 6.820 42,431 +0.07(+1.04%)
Mar 08, 2019 6.770 6.770 6.740 6.750 30,100 -0.02(-0.30%)
Mar 07, 2019 6.810 6.825 6.720 6.770 46,727 -0.03(-0.44%)
Mar 06, 2019 6.900 6.986 6.800 6.800 87,464 -0.13(-1.95%)
Mar 05, 2019 6.950 6.950 6.921 6.935 25,273 -0.03(-0.36%)
Mar 04, 2019 7.040 7.040 6.900 6.960 187,892 +0.01(+0.14%)
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.