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 31, 2018 7.720 7.720 7.720 0 -0.01(-0.13%)
Aug 30, 2018 7.750 7.790 7.680 7.730 61,798 -0.06(-0.77%)
Aug 29, 2018 7.781 7.813 7.780 7.790 9,049 -0.01(-0.13%)
Aug 28, 2018 7.800 7.810 7.760 7.800 33,697 -0.03(-0.38%)
Aug 27, 2018 7.834 7.834 7.780 7.830 22,827 +0.04(+0.51%)
Aug 24, 2018 7.800 7.810 7.710 7.790 52,100 +0.04(+0.52%)
Aug 23, 2018 7.790 7.800 7.750 7.750 30,160 -0.05(-0.64%)
Aug 22, 2018 7.780 7.800 7.720 7.800 18,350 +0.02(+0.26%)
Aug 21, 2018 7.780 7.790 7.680 7.780 27,390 +0.06(+0.78%)
Aug 20, 2018 7.750 7.750 7.670 7.720 32,864 +0.00(+0.00%)
Aug 17, 2018 7.690 7.720 7.670 7.720 45,400 +0.01(+0.13%)
Aug 16, 2018 7.670 7.710 7.591 7.710 14,965 +0.07(+0.92%)
Aug 15, 2018 7.600 7.670 7.590 7.640 32,994 -0.10(-1.29%)
Aug 14, 2018 7.630 7.740 7.600 7.740 33,206 +0.07(+0.85%)
Aug 13, 2018 7.670 7.710 7.646 7.675 33,292 -0.04(-0.45%)
Aug 10, 2018 7.730 7.740 7.700 7.710 8,600 +0.00(+0.00%)
Aug 09, 2018 7.710 7.750 7.690 7.710 110,414 -0.03(-0.39%)
Aug 08, 2018 7.650 7.744 7.650 7.740 41,199 +0.05(+0.65%)
Aug 07, 2018 7.740 7.740 7.680 7.690 133,826 -0.07(-0.90%)
Aug 06, 2018 7.820 7.905 7.690 7.760 234,082 -0.06(-0.77%)
Aug 03, 2018 7.730 7.820 7.730 7.820 33,000 +0.07(+0.90%)
Aug 02, 2018 7.730 7.750 7.700 7.750 67,312 -0.03(-0.39%)
Aug 01, 2018 7.850 7.850 7.710 7.780 12,232 +0.00(+0.00%)
Jul 31, 2018 7.790 7.810 7.750 7.780 28,824 +0.03(+0.39%)
Jul 30, 2018 7.719 7.794 7.719 7.750 33,561 -0.01(-0.13%)
Jul 27, 2018 7.850 7.850 7.730 7.760 32,300 -0.05(-0.64%)
Jul 26, 2018 7.750 7.810 7.750 7.810 9,993 +0.09(+1.16%)
Jul 25, 2018 7.800 7.809 7.690 7.720 112,770 -0.08(-0.96%)
Jul 24, 2018 7.864 7.870 7.790 7.795 27,318 -0.08(-0.95%)
Jul 23, 2018 7.840 7.870 7.820 7.870 33,743 +0.00(+0.00%)
Jul 20, 2018 7.920 7.920 7.840 7.870 14,880 -0.04(-0.51%)
Jul 19, 2018 7.880 7.910 7.840 7.910 23,825 +0.06(+0.76%)
Jul 18, 2018 7.850 7.878 7.820 7.850 48,024 -0.02(-0.25%)
Jul 17, 2018 7.820 7.890 7.811 7.870 34,207 +0.06(+0.77%)
Jul 16, 2018 7.870 7.880 7.810 7.810 22,233 -0.08(-0.96%)
Jul 13, 2018 7.866 7.890 7.860 7.886 26,664 +0.04(+0.46%)
Jul 12, 2018 7.863 7.863 7.820 7.850 58,153 +0.00(+0.00%)
Jul 11, 2018 7.830 7.850 7.800 7.850 22,161 -0.04(-0.51%)
Jul 10, 2018 7.870 7.930 7.860 7.890 195,055 +0.02(+0.25%)
Jul 09, 2018 7.820 7.940 7.800 7.870 215,863 +0.02(+0.25%)
Jul 06, 2018 7.820 7.879 7.808 7.850 159,600 +0.05(+0.64%)
Jul 05, 2018 7.790 7.810 7.780 7.800 32,210 +0.02(+0.26%)
Jul 03, 2018 7.780 7.780 7.780 0 +0.01(+0.13%)
Jul 02, 2018 7.780 7.870 7.701 7.770 157,343 -0.05(-0.64%)
Jun 29, 2018 7.760 7.850 7.760 7.820 18,057 +0.05(+0.64%)
Jun 28, 2018 7.790 7.790 7.700 7.770 91,218 +0.00(+0.00%)
Jun 27, 2018 7.881 7.890 7.770 7.770 52,985 -0.09(-1.15%)
Jun 26, 2018 7.890 7.890 7.850 7.860 61,851 +0.01(+0.13%)
Jun 25, 2018 7.980 7.980 7.832 7.850 124,865 -0.10(-1.26%)
Jun 22, 2018 8.020 8.040 7.930 7.950 235,127 +0.03(+0.38%)
Jun 21, 2018 7.980 8.010 7.920 7.920 50,996 -0.07(-0.88%)
Jun 20, 2018 7.940 8.020 7.940 7.990 40,412 +0.08(+1.01%)
Jun 19, 2018 7.940 7.959 7.900 7.910 87,226 -0.05(-0.63%)
Jun 18, 2018 7.980 7.980 7.938 7.960 83,751 -0.02(-0.25%)
Jun 15, 2018 8.020 7.960 7.980 42,061 -0.04(-0.50%)
Jun 14, 2018 8.160 8.160 8.000 8.020 125,660 -0.08(-0.99%)
Jun 13, 2018 8.110 8.150 8.040 8.100 157,353 +0.02(+0.25%)
Jun 12, 2018 8.081 8.109 8.059 8.080 347,024 -0.01(-0.12%)
Jun 11, 2018 8.070 8.120 8.060 8.090 98,513 +0.02(+0.25%)
Jun 08, 2018 8.103 8.103 8.070 8.070 32,041 +0.00(+0.00%)
Jun 07, 2018 8.100 8.100 8.060 8.070 31,154 -0.01(-0.12%)
Jun 06, 2018 8.120 8.120 8.070 8.080 46,959 +0.01(+0.12%)
Jun 05, 2018 8.050 8.080 8.020 8.070 123,560 +0.07(+0.88%)
Jun 04, 2018 7.960 8.009 7.960 8.000 25,957 +0.01(+0.19%)
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.