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 (%)
Mar 31, 2021 7.800 7.830 7.770 7.800 30,386 +0.01(+0.13%)
Mar 30, 2021 7.830 7.870 7.790 7.790 43,193 -0.04(-0.51%)
Mar 29, 2021 7.860 7.893 7.810 7.830 30,427 -0.03(-0.38%)
Mar 26, 2021 7.810 7.870 7.800 7.860 28,900 +0.09(+1.16%)
Mar 25, 2021 7.750 7.790 7.635 7.770 45,074 +0.01(+0.13%)
Mar 24, 2021 7.800 7.940 7.760 7.760 79,508 -0.03(-0.39%)
Mar 23, 2021 8.000 8.020 7.770 7.790 81,681 -0.22(-2.75%)
Mar 22, 2021 8.020 8.040 8.000 8.010 130,732 +0.00(+0.00%)
Mar 19, 2021 8.000 8.090 7.968 8.010 80,700 +0.02(+0.25%)
Mar 18, 2021 8.090 8.130 7.990 7.990 34,112 -0.11(-1.30%)
Mar 17, 2021 7.985 8.150 7.960 8.095 65,440 +0.11(+1.31%)
Mar 16, 2021 8.000 8.020 7.940 7.990 60,437 -0.02(-0.25%)
Mar 15, 2021 7.970 8.010 7.920 8.010 88,282 +0.04(+0.50%)
Mar 12, 2021 8.040 8.040 7.930 7.970 126,300 -0.07(-0.87%)
Mar 11, 2021 8.070 8.150 8.030 8.040 205,198 +0.05(+0.63%)
Mar 10, 2021 7.900 8.010 7.899 7.990 66,798 +0.13(+1.72%)
Mar 09, 2021 7.830 7.900 7.820 7.855 81,862 +0.12(+1.49%)
Mar 08, 2021 7.750 7.900 7.740 7.740 160,004 +0.00(+0.00%)
Mar 05, 2021 7.710 7.742 7.520 7.740 38,100 +0.08(+1.04%)
Mar 04, 2021 7.700 7.770 7.515 7.660 50,025 -0.06(-0.78%)
Mar 03, 2021 7.610 7.780 7.610 7.720 42,072 +0.07(+0.92%)
Mar 02, 2021 7.700 7.705 7.650 7.650 70,960 -0.06(-0.78%)
Mar 01, 2021 7.650 7.720 7.640 7.710 306,286 +0.12(+1.58%)
Feb 26, 2021 7.650 7.730 7.480 7.590 53,500 -0.03(-0.39%)
Feb 25, 2021 7.840 7.840 7.600 7.620 65,145 -0.21(-2.68%)
Feb 24, 2021 7.680 7.850 7.650 7.830 49,943 +0.12(+1.56%)
Feb 23, 2021 7.710 7.740 7.580 7.710 52,406 -0.04(-0.52%)
Feb 22, 2021 7.720 7.810 7.670 7.750 120,830 +0.04(+0.52%)
Feb 19, 2021 7.640 7.730 7.640 7.710 71,700 +0.09(+1.18%)
Feb 18, 2021 7.620 7.640 7.580 7.620 41,185 -0.08(-1.04%)
Feb 17, 2021 7.720 7.760 7.680 7.700 64,216 -0.04(-0.52%)
Feb 16, 2021 7.725 7.840 7.691 7.740 69,875 -0.02(-0.26%)
Feb 12, 2021 7.730 7.780 7.650 7.760 50,500 +0.03(+0.39%)
Feb 11, 2021 7.770 7.790 7.700 7.730 50,477 -0.02(-0.26%)
Feb 10, 2021 7.800 7.845 7.720 7.750 69,967 -0.01(-0.13%)
Feb 09, 2021 7.780 7.790 7.745 7.760 124,990 -0.03(-0.39%)
Feb 08, 2021 7.700 7.850 7.700 7.790 84,125 +0.11(+1.43%)
Feb 05, 2021 7.700 7.750 7.650 7.680 50,000 +0.05(+0.66%)
Feb 04, 2021 7.630 7.680 7.600 7.630 142,415 +0.04(+0.53%)
Feb 03, 2021 7.550 7.590 7.530 7.590 71,936 +0.03(+0.40%)
Feb 02, 2021 7.520 7.610 7.517 7.560 135,185 +0.04(+0.53%)
Feb 01, 2021 7.270 7.520 7.260 7.520 99,178 +0.18(+2.45%)
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%)
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.