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 (%)
Jul 30, 2021 8.160 8.200 8.160 8.200 11,092 -0.01(-0.12%)
Jul 29, 2021 8.150 8.270 8.150 8.210 29,843 +0.09(+1.11%)
Jul 28, 2021 8.060 8.120 8.050 8.120 33,559 +0.05(+0.62%)
Jul 27, 2021 8.140 8.210 8.050 8.070 18,577 -0.07(-0.86%)
Jul 26, 2021 8.110 8.176 8.110 8.140 11,004 +0.02(+0.25%)
Jul 23, 2021 8.100 8.158 8.070 8.120 3,815 +0.01(+0.12%)
Jul 22, 2021 8.160 8.160 8.090 8.110 11,302 -0.06(-0.73%)
Jul 21, 2021 8.130 8.200 8.130 8.170 35,580 +0.09(+1.11%)
Jul 20, 2021 7.960 8.115 7.960 8.080 11,485 +0.12(+1.51%)
Jul 19, 2021 8.130 8.180 7.840 7.960 84,536 -0.30(-3.63%)
Jul 16, 2021 8.480 8.480 8.260 8.260 55,296 -0.16(-1.90%)
Jul 15, 2021 8.350 8.420 8.350 8.420 26,124 +0.01(+0.12%)
Jul 14, 2021 8.520 8.530 8.330 8.410 28,655 -0.06(-0.71%)
Jul 13, 2021 8.469 8.500 8.411 8.470 44,177 +0.00(+0.00%)
Jul 12, 2021 8.420 8.515 8.420 8.470 19,998 +0.02(+0.24%)
Jul 09, 2021 8.300 8.480 8.300 8.450 68,331 +0.10(+1.20%)
Jul 08, 2021 8.330 8.360 8.300 8.350 23,089 -0.09(-1.07%)
Jul 07, 2021 8.460 8.460 8.390 8.440 30,194 +0.02(+0.24%)
Jul 06, 2021 8.510 8.540 8.410 8.420 37,738 -0.11(-1.29%)
Jul 02, 2021 8.540 8.540 8.490 8.530 6,277 -0.02(-0.23%)
Jul 01, 2021 8.550 8.570 8.525 8.550 20,860 +0.04(+0.53%)
Jun 30, 2021 8.440 8.530 8.440 8.505 26,147 +0.07(+0.77%)
Jun 29, 2021 8.370 8.470 8.370 8.440 36,672 +0.04(+0.48%)
Jun 28, 2021 8.550 8.550 8.400 8.400 22,104 -0.14(-1.64%)
Jun 25, 2021 8.500 8.570 8.500 8.540 26,113 +0.03(+0.35%)
Jun 24, 2021 8.420 8.510 8.420 8.510 12,124 +0.03(+0.35%)
Jun 23, 2021 8.480 8.488 8.440 8.480 27,838 +0.08(+0.95%)
Jun 22, 2021 8.340 8.410 8.340 8.400 15,824 +0.00(+0.00%)
Jun 21, 2021 8.310 8.400 8.300 8.400 55,043 +0.07(+0.84%)
Jun 18, 2021 8.400 8.400 8.260 8.330 22,674 -0.14(-1.65%)
Jun 17, 2021 8.600 8.690 8.410 8.470 41,851 -0.21(-2.42%)
Jun 16, 2021 8.770 8.770 8.670 8.680 47,824 -0.12(-1.36%)
Jun 15, 2021 8.860 8.910 8.730 8.800 39,247 -0.03(-0.34%)
Jun 14, 2021 8.960 8.960 8.750 8.830 48,044 -0.10(-1.12%)
Jun 11, 2021 8.870 9.180 8.860 8.930 112,437 -0.01(-0.11%)
Jun 10, 2021 8.930 8.990 8.900 8.940 23,268 +0.05(+0.56%)
Jun 09, 2021 8.890 8.920 8.810 8.890 45,981 +0.02(+0.23%)
Jun 08, 2021 8.850 8.870 8.805 8.870 24,732 +0.08(+0.91%)
Jun 07, 2021 8.760 8.850 8.690 8.790 57,240 +0.04(+0.46%)
Jun 04, 2021 8.750 8.790 8.690 8.750 14,386 +0.01(+0.11%)
Jun 03, 2021 8.740 8.770 8.690 8.740 68,193 +0.00(+0.00%)
Jun 02, 2021 8.700 8.830 8.635 8.740 38,401 +0.07(+0.81%)
Jun 01, 2021 8.600 8.670 8.596 8.670 37,028 +0.13(+1.52%)
May 28, 2021 8.590 8.590 8.530 8.540 25,096 -0.03(-0.35%)
May 27, 2021 8.490 8.600 8.450 8.570 31,940 +0.12(+1.42%)
May 26, 2021 8.470 8.520 8.450 8.450 51,394 +0.00(+0.00%)
May 25, 2021 8.520 8.560 8.450 8.450 85,294 -0.09(-1.05%)
May 24, 2021 8.500 8.550 8.490 8.540 25,200 +0.05(+0.59%)
May 21, 2021 8.506 8.520 8.470 8.490 42,313 +0.05(+0.59%)
May 20, 2021 8.390 8.450 8.390 8.440 42,653 +0.06(+0.72%)
May 19, 2021 8.400 8.410 8.340 8.380 47,652 -0.10(-1.18%)
May 18, 2021 8.540 8.560 8.480 8.480 23,260 +0.00(+0.00%)
May 17, 2021 8.400 8.480 8.400 8.480 25,002 +0.09(+1.07%)
May 14, 2021 8.300 8.430 8.300 8.390 64,786 +0.09(+1.08%)
May 13, 2021 8.140 8.300 8.140 8.300 47,854 +0.12(+1.47%)
May 12, 2021 8.400 8.410 8.170 8.180 40,271 -0.21(-2.50%)
May 11, 2021 8.380 8.470 8.310 8.390 57,465 -0.10(-1.18%)
May 10, 2021 8.510 8.640 8.480 8.490 55,615 -0.05(-0.59%)
May 07, 2021 8.450 8.545 8.450 8.540 10,081 +0.14(+1.67%)
May 06, 2021 8.270 8.450 8.250 8.400 119,632 +0.13(+1.58%)
May 05, 2021 8.200 8.270 8.200 8.269 140,609 +0.07(+0.84%)
May 04, 2021 8.220 8.220 8.160 8.200 16,335 +0.00(+0.00%)
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.