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 (%)
May 29, 2015 7.470 7.530 7.460 7.510 74,154 +0.04(+0.54%)
May 28, 2015 7.490 7.530 7.460 7.470 44,747 -0.03(-0.40%)
May 27, 2015 7.500 7.518 7.430 7.500 104,537 +0.05(+0.67%)
May 26, 2015 7.570 7.570 7.450 7.450 46,496 -0.14(-1.84%)
May 22, 2015 7.590 7.590 7.590 7.590 42,800 +0.04(+0.53%)
May 21, 2015 7.510 7.580 7.490 7.550 56,581 +0.02(+0.27%)
May 20, 2015 7.530 7.580 7.510 7.530 31,277 +0.00(+0.00%)
May 19, 2015 7.540 7.590 7.530 7.530 39,923 -0.03(-0.40%)
May 18, 2015 7.490 7.600 7.490 7.560 27,137 +0.05(+0.67%)
May 15, 2015 7.540 7.577 7.500 7.510 24,345 -0.06(-0.79%)
May 14, 2015 7.580 7.600 7.530 7.570 78,093 +0.07(+0.93%)
May 13, 2015 7.530 7.560 7.480 7.500 70,741 -0.10(-1.32%)
May 12, 2015 7.570 7.610 7.500 7.600 128,933 +0.07(+0.93%)
May 11, 2015 7.610 7.610 7.530 7.530 53,346 -0.07(-0.92%)
May 08, 2015 7.550 7.610 7.538 7.600 57,427 +0.08(+1.06%)
May 07, 2015 7.510 7.550 7.440 7.520 44,788 +0.05(+0.67%)
May 06, 2015 7.480 7.540 7.460 7.470 140,608 -0.03(-0.40%)
May 05, 2015 7.560 7.560 7.450 7.500 46,173 -0.06(-0.79%)
May 04, 2015 7.600 7.600 7.550 7.560 46,436 +0.00(+0.00%)
May 01, 2015 7.490 7.569 7.487 7.560 73,380 +0.10(+1.34%)
Apr 30, 2015 7.470 7.490 7.430 7.460 99,230 -0.04(-0.53%)
Apr 29, 2015 7.530 7.530 7.450 7.500 97,517 -0.06(-0.79%)
Apr 28, 2015 7.510 7.630 7.490 7.560 44,870 +0.07(+0.93%)
Apr 27, 2015 7.530 7.560 7.490 7.490 25,368 -0.04(-0.53%)
Apr 24, 2015 7.550 7.560 7.490 7.530 23,131 +0.03(+0.40%)
Apr 23, 2015 7.450 7.510 7.440 7.500 28,182 +0.06(+0.81%)
Apr 22, 2015 7.420 7.470 7.390 7.440 50,992 +0.00(+0.00%)
Apr 21, 2015 7.480 7.480 7.410 7.440 29,554 -0.02(-0.27%)
Apr 20, 2015 7.450 7.490 7.450 7.460 27,957 +0.00(+0.00%)
Apr 17, 2015 7.470 7.470 7.380 7.460 20,678 -0.05(-0.67%)
Apr 16, 2015 7.460 7.510 7.430 7.510 122,435 +0.05(+0.67%)
Apr 15, 2015 7.390 7.480 7.390 7.460 22,242 +0.07(+0.95%)
Apr 14, 2015 7.330 7.420 7.330 7.390 31,998 +0.02(+0.27%)
Apr 13, 2015 7.370 7.420 7.340 7.370 38,204 -0.01(-0.20%)
Apr 10, 2015 7.430 7.440 7.363 7.385 85,393 +0.00(+0.04%)
Apr 09, 2015 7.380 7.382 7.320 7.382 35,627 +0.00(+0.03%)
Apr 08, 2015 7.340 7.380 7.330 7.380 35,194 +0.04(+0.54%)
Apr 07, 2015 7.340 7.340 7.320 7.340 51,702 +0.00(+0.00%)
Apr 06, 2015 7.260 7.380 7.260 7.340 26,253 +0.05(+0.69%)
Apr 02, 2015 7.260 7.290 7.290 7.290 39,000 +0.06(+0.83%)
Apr 01, 2015 7.230 7.270 7.200 7.230 153,847 -0.03(-0.41%)
Mar 31, 2015 7.260 7.290 7.230 7.260 61,310 -0.06(-0.82%)
Mar 30, 2015 7.270 7.340 7.270 7.320 34,299 +0.06(+0.83%)
Mar 27, 2015 7.220 7.270 7.220 7.260 21,747 -0.01(-0.12%)
Mar 26, 2015 7.270 7.300 7.190 7.269 62,407 -0.01(-0.16%)
Mar 25, 2015 7.370 7.410 7.270 7.280 108,762 -0.12(-1.62%)
Mar 24, 2015 7.400 7.420 7.390 7.400 47,973 -0.01(-0.13%)
Mar 23, 2015 7.400 7.430 7.400 7.410 7,011 +0.03(+0.41%)
Mar 20, 2015 7.330 7.400 7.321 7.380 112,511 +0.06(+0.82%)
Mar 19, 2015 7.320 7.320 7.270 7.320 86,639 -0.02(-0.27%)
Mar 18, 2015 7.180 7.350 7.180 7.340 274,830 +0.09(+1.24%)
Mar 17, 2015 7.250 7.250 7.200 7.250 25,588 -0.03(-0.41%)
Mar 16, 2015 7.230 7.310 7.220 7.280 88,273 +0.09(+1.25%)
Mar 13, 2015 7.220 7.220 7.090 7.190 61,091 -0.04(-0.55%)
Mar 12, 2015 7.190 7.250 7.180 7.230 52,359 +0.02(+0.28%)
Mar 11, 2015 7.200 7.220 7.160 7.210 33,983 -0.01(-0.14%)
Mar 10, 2015 7.270 7.270 7.200 7.220 31,056 -0.10(-1.37%)
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.