Sprott Focus Trust, Inc. (NQ: FUND )

8.300 USD -0.170 (-2.01%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.