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 (%)
Apr 30, 2021 8.180 8.190 8.130 8.150 38,400 -0.05(-0.61%)
Apr 29, 2021 8.180 8.220 8.170 8.200 47,796 +0.03(+0.37%)
Apr 28, 2021 8.120 8.180 8.120 8.170 20,668 +0.03(+0.37%)
Apr 27, 2021 8.100 8.170 8.100 8.140 43,100 +0.00(+0.00%)
Apr 26, 2021 8.170 8.190 8.140 8.140 46,394 -0.02(-0.25%)
Apr 23, 2021 8.110 8.170 8.110 8.160 26,700 +0.06(+0.74%)
Apr 22, 2021 8.190 8.190 8.080 8.100 33,220 -0.06(-0.80%)
Apr 21, 2021 8.145 8.189 8.080 8.165 30,131 +0.11(+1.43%)
Apr 20, 2021 8.164 8.169 7.990 8.050 47,139 -0.12(-1.47%)
Apr 19, 2021 8.220 8.220 8.160 8.170 40,918 -0.02(-0.24%)
Apr 16, 2021 8.190 8.200 8.160 8.190 29,700 +0.04(+0.49%)
Apr 15, 2021 8.140 8.230 8.121 8.150 53,499 +0.00(+0.00%)
Apr 14, 2021 8.080 8.250 8.080 8.150 145,411 +0.06(+0.74%)
Apr 13, 2021 8.020 8.140 7.950 8.090 58,796 +0.02(+0.25%)
Apr 12, 2021 7.950 8.100 7.950 8.070 71,141 -0.01(-0.12%)
Apr 09, 2021 8.050 8.080 8.040 8.080 5,900 +0.05(+0.62%)
Apr 08, 2021 8.050 8.080 8.030 8.030 20,441 +0.04(+0.50%)
Apr 07, 2021 8.030 8.062 7.980 7.990 58,354 -0.04(-0.50%)
Apr 06, 2021 7.970 8.070 7.970 8.030 37,041 -0.01(-0.12%)
Apr 05, 2021 8.080 8.172 7.960 8.040 65,389 +0.08(+1.01%)
Apr 01, 2021 7.800 8.020 7.800 7.960 45,800 +0.16(+2.05%)
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%)
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.