Sprott Focus Trust, Inc. (NQ: FUND )

8.750 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 8.670 8.800 8.670 8.750 29,014 +0.05(+0.57%)
Oct 22, 2021 8.720 8.750 8.670 8.700 18,994 +0.04(+0.46%)
Oct 21, 2021 8.730 8.735 8.660 8.660 18,929 -0.07(-0.80%)
Oct 20, 2021 8.670 8.730 8.670 8.730 32,989 +0.09(+1.04%)
Oct 19, 2021 8.610 8.700 8.610 8.640 56,964 +0.03(+0.35%)
Oct 18, 2021 8.600 8.650 8.570 8.610 37,767 +0.01(+0.12%)
Oct 15, 2021 8.690 8.690 8.600 8.600 10,338 -0.04(-0.46%)
Oct 14, 2021 8.560 8.650 8.488 8.640 32,194 +0.15(+1.77%)
Oct 13, 2021 8.470 8.550 8.470 8.490 35,673 +0.04(+0.47%)
Oct 12, 2021 8.480 8.480 8.420 8.450 13,186 +0.02(+0.24%)
Oct 11, 2021 8.530 8.550 8.430 8.430 39,968 -0.06(-0.71%)
Oct 08, 2021 8.500 8.581 8.450 8.490 29,335 +0.03(+0.35%)
Oct 07, 2021 8.410 8.591 8.410 8.460 28,655 +0.11(+1.32%)
Oct 06, 2021 8.320 8.380 8.236 8.350 27,930 -0.06(-0.71%)
Oct 05, 2021 8.340 8.410 8.273 8.410 13,211 +0.13(+1.57%)
Oct 04, 2021 8.370 8.370 8.270 8.280 53,065 -0.12(-1.43%)
Oct 01, 2021 8.290 8.400 8.180 8.400 28,193 +0.11(+1.33%)
Sep 30, 2021 8.270 8.340 8.250 8.290 19,845 +0.03(+0.36%)
Sep 29, 2021 8.320 8.350 8.210 8.260 37,751 -0.01(-0.12%)
Sep 28, 2021 8.250 8.310 8.250 8.270 49,971 +0.03(+0.36%)
Sep 27, 2021 8.200 8.290 8.190 8.240 54,445 +0.05(+0.61%)
Sep 24, 2021 8.200 8.220 8.175 8.190 29,049 -0.01(-0.12%)
Sep 23, 2021 8.120 8.235 8.120 8.200 40,069 +0.08(+0.99%)
Sep 22, 2021 8.010 8.120 8.000 8.120 27,481 +0.17(+2.14%)
Sep 21, 2021 7.970 8.004 7.950 7.950 8,829 -0.01(-0.13%)
Sep 20, 2021 8.020 8.080 7.920 7.960 46,331 -0.18(-2.27%)
Sep 17, 2021 8.130 8.210 8.120 8.145 24,134 +0.01(+0.18%)
Sep 16, 2021 8.190 8.270 8.130 8.130 19,830 -0.10(-1.22%)
Sep 15, 2021 8.160 8.230 8.130 8.230 45,458 +0.07(+0.86%)
Sep 14, 2021 8.250 8.250 8.160 8.160 29,823 -0.12(-1.45%)
Sep 13, 2021 8.260 8.309 8.170 8.280 45,979 +0.05(+0.61%)
Sep 10, 2021 8.290 8.370 8.230 8.230 86,753 -0.14(-1.67%)
Sep 09, 2021 8.430 8.510 8.370 8.370 45,798 -0.05(-0.59%)
Sep 08, 2021 8.395 8.590 8.395 8.420 41,226 -0.02(-0.24%)
Sep 07, 2021 8.520 8.551 8.370 8.440 30,290 -0.10(-1.17%)
Sep 03, 2021 8.510 8.690 8.440 8.540 63,958 +0.09(+1.07%)
Sep 02, 2021 8.450 8.490 8.401 8.450 30,192 +0.00(+0.00%)
Sep 01, 2021 8.480 8.510 8.430 8.450 155,399 +0.00(+0.00%)
Aug 31, 2021 8.450 8.470 8.420 8.450 23,279 -0.01(-0.12%)
Aug 30, 2021 8.470 8.490 8.350 8.460 70,836 +0.03(+0.36%)
Aug 27, 2021 8.260 8.430 8.226 8.430 24,997 +0.17(+2.06%)
Aug 26, 2021 8.370 8.400 8.260 8.260 25,753 -0.13(-1.55%)
Aug 25, 2021 8.380 8.390 8.370 8.390 14,653 +0.03(+0.36%)
Aug 24, 2021 8.320 8.390 8.320 8.360 49,200 +0.05(+0.60%)
Aug 23, 2021 8.190 8.411 8.180 8.310 25,519 +0.12(+1.43%)
Aug 20, 2021 8.120 8.270 8.120 8.193 17,019 +0.05(+0.59%)
Aug 19, 2021 8.260 8.260 8.130 8.145 34,364 -0.16(-1.87%)
Aug 18, 2021 8.300 8.410 8.300 8.300 19,544 -0.06(-0.72%)
Aug 17, 2021 8.460 8.460 8.320 8.360 30,908 -0.12(-1.42%)
Aug 16, 2021 8.550 8.560 8.380 8.480 36,877 -0.08(-0.93%)
Aug 13, 2021 8.520 8.640 8.520 8.560 85,163 +0.01(+0.12%)
Aug 12, 2021 8.540 8.570 8.470 8.550 53,277 +0.02(+0.23%)
Aug 11, 2021 8.445 8.530 8.445 8.530 39,311 +0.13(+1.55%)
Aug 10, 2021 8.330 8.400 8.296 8.400 16,459 +0.14(+1.69%)
Aug 09, 2021 8.310 8.347 8.240 8.260 34,888 -0.04(-0.48%)
Aug 06, 2021 8.290 8.310 8.230 8.300 14,503 +0.07(+0.85%)
Aug 05, 2021 8.200 8.290 8.190 8.230 38,230 +0.03(+0.37%)
Aug 04, 2021 8.230 8.280 8.200 8.200 36,445 -0.03(-0.36%)
Aug 03, 2021 8.320 8.320 8.190 8.230 29,749 -0.06(-0.72%)
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.