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, 2017 7.400 7.510 7.400 7.500 18,693 +0.05(+0.67%)
Aug 30, 2017 7.430 7.470 7.430 7.450 8,802 +0.00(+0.00%)
Aug 29, 2017 7.404 7.452 7.404 7.450 7,453 -0.01(-0.13%)
Aug 28, 2017 7.410 7.460 7.390 7.460 27,237 +0.03(+0.40%)
Aug 25, 2017 7.390 7.438 7.380 7.430 18,622 +0.05(+0.68%)
Aug 24, 2017 7.380 7.400 7.350 7.380 33,709 +0.02(+0.27%)
Aug 23, 2017 7.320 7.375 7.320 7.360 46,788 -0.01(-0.14%)
Aug 22, 2017 7.300 7.390 7.300 7.370 19,823 +0.08(+1.10%)
Aug 21, 2017 7.310 7.310 7.280 7.290 9,453 -0.05(-0.68%)
Aug 18, 2017 7.350 7.350 7.311 7.340 21,783 +0.05(+0.69%)
Aug 17, 2017 7.390 7.395 7.290 7.290 17,558 -0.12(-1.62%)
Aug 16, 2017 7.408 7.460 7.408 7.410 16,574 +0.00(+0.00%)
Aug 15, 2017 7.480 7.480 7.410 7.410 25,886 -0.05(-0.67%)
Aug 14, 2017 7.410 7.460 7.400 7.460 20,630 +0.06(+0.81%)
Aug 11, 2017 7.300 7.340 7.290 7.400 13,299 +0.11(+1.51%)
Aug 10, 2017 7.440 7.440 7.260 7.290 116,903 -0.13(-1.75%)
Aug 09, 2017 7.410 7.420 7.380 7.420 18,375 +0.02(+0.27%)
Aug 08, 2017 7.420 7.440 7.400 7.400 3,385 -0.03(-0.40%)
Aug 07, 2017 7.430 7.459 7.381 7.430 15,857 +0.01(+0.18%)
Aug 04, 2017 7.460 7.461 7.400 7.417 39,857 -0.04(-0.58%)
Aug 03, 2017 7.500 7.520 7.460 7.460 15,958 -0.03(-0.40%)
Aug 02, 2017 7.530 7.550 7.490 7.490 51,847 -0.05(-0.66%)
Aug 01, 2017 7.580 7.580 7.530 7.540 4,120 +0.02(+0.27%)
Jul 31, 2017 7.530 7.548 7.518 7.520 13,671 -0.03(-0.40%)
Jul 28, 2017 7.540 7.566 7.510 7.550 29,219 -0.02(-0.26%)
Jul 27, 2017 7.650 7.650 7.550 7.570 15,424 -0.04(-0.53%)
Jul 26, 2017 7.630 7.639 7.570 7.610 28,700 +0.01(+0.13%)
Jul 25, 2017 7.560 7.620 7.550 7.600 38,733 +0.07(+0.89%)
Jul 24, 2017 7.560 7.560 7.500 7.533 16,679 +0.02(+0.31%)
Jul 21, 2017 7.520 7.540 7.510 7.510 33,062 -0.03(-0.40%)
Jul 20, 2017 7.510 7.480 7.540 30,840 +0.03(+0.40%)
Jul 19, 2017 7.440 7.529 7.440 7.510 29,804 +0.07(+0.94%)
Jul 18, 2017 7.520 7.520 7.420 7.440 29,457 -0.06(-0.80%)
Jul 17, 2017 7.410 7.519 7.410 7.500 19,969 +0.07(+0.94%)
Jul 14, 2017 7.400 7.450 7.361 7.430 40,739 +0.04(+0.54%)
Jul 13, 2017 7.380 7.400 7.360 7.390 20,454 +0.02(+0.27%)
Jul 12, 2017 7.400 7.410 7.370 7.370 20,186 +0.02(+0.27%)
Jul 11, 2017 7.310 7.350 7.310 7.350 36,227 +0.02(+0.27%)
Jul 10, 2017 7.300 7.330 7.300 7.330 13,361 +0.03(+0.41%)
Jul 07, 2017 7.282 7.310 7.250 7.300 58,470 +0.04(+0.55%)
Jul 06, 2017 7.300 7.305 7.200 7.260 64,714 -0.08(-1.09%)
Jul 05, 2017 7.340 7.353 7.330 7.340 107,542 -0.04(-0.61%)
Jul 03, 2017 7.404 7.450 7.380 7.385 9,555 +0.01(+0.20%)
Jun 30, 2017 7.360 7.375 7.340 7.370 48,781 +0.03(+0.41%)
Jun 29, 2017 7.380 7.391 7.310 7.340 37,117 -0.06(-0.81%)
Jun 28, 2017 7.350 7.421 7.350 7.400 26,160 +0.07(+0.95%)
Jun 27, 2017 7.350 7.380 7.330 7.330 8,636 -0.06(-0.81%)
Jun 26, 2017 7.380 7.390 7.350 7.390 14,063 +0.03(+0.41%)
Jun 23, 2017 7.310 7.360 7.300 7.360 29,823 +0.05(+0.68%)
Jun 22, 2017 7.330 7.330 7.270 7.310 27,316 +0.02(+0.27%)
Jun 21, 2017 7.300 7.305 7.280 7.290 25,597 +0.03(+0.41%)
Jun 20, 2017 7.410 7.410 6.840 7.260 66,070 -0.12(-1.63%)
Jun 19, 2017 7.320 7.410 7.320 7.380 27,899 +0.05(+0.68%)
Jun 16, 2017 7.400 7.400 7.290 7.330 25,949 -0.05(-0.68%)
Jun 15, 2017 7.440 7.440 7.350 7.380 38,643 -0.07(-0.94%)
Jun 14, 2017 7.590 7.590 7.450 7.450 10,757 -0.08(-1.06%)
Jun 13, 2017 7.510 7.540 7.450 7.530 38,475 -0.04(-0.53%)
Jun 12, 2017 7.630 7.630 7.550 7.570 9,035 -0.06(-0.79%)
Jun 09, 2017 7.630 7.630 7.590 7.630 7,150 -0.01(-0.13%)
Jun 08, 2017 7.622 7.640 7.600 7.640 70,518 +0.01(+0.17%)
Jun 07, 2017 7.643 7.660 7.601 7.627 14,179 -0.03(-0.43%)
Jun 06, 2017 7.640 7.670 7.594 7.660 22,528 +0.05(+0.66%)
Jun 05, 2017 7.610 7.640 7.600 7.610 6,600 -0.03(-0.39%)
Jun 02, 2017 7.620 7.640 7.606 7.640 8,548 +0.03(+0.39%)
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.