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 (%)
May 31, 2017 7.560 7.560 7.522 7.530 6,393 -0.05(-0.66%)
May 30, 2017 7.570 7.600 7.558 7.580 9,047 +0.02(+0.26%)
May 26, 2017 7.600 7.600 7.545 7.560 25,564 -0.01(-0.13%)
May 25, 2017 7.620 7.664 7.570 7.570 12,598 -0.01(-0.13%)
May 24, 2017 7.560 7.650 7.560 7.580 8,415 -0.03(-0.39%)
May 23, 2017 7.680 7.680 7.600 7.610 28,594 -0.06(-0.78%)
May 22, 2017 7.670 7.670 7.625 7.670 11,753 +0.05(+0.66%)
May 19, 2017 7.572 7.630 7.570 7.620 13,497 +0.09(+1.20%)
May 18, 2017 7.460 7.560 7.460 7.530 26,856 +0.01(+0.13%)
May 17, 2017 7.570 7.570 7.508 7.520 34,245 -0.07(-0.92%)
May 16, 2017 7.570 7.614 7.550 7.590 35,579 +0.01(+0.13%)
May 15, 2017 7.640 7.650 7.580 7.580 13,239 +0.05(+0.66%)
May 12, 2017 7.530 7.570 7.530 7.530 28,130 +0.01(+0.13%)
May 11, 2017 7.594 7.600 7.520 7.520 17,267 -0.02(-0.27%)
May 10, 2017 7.515 7.540 7.511 7.540 4,420 +0.03(+0.40%)
May 09, 2017 7.500 7.530 7.500 7.510 36,901 -0.01(-0.13%)
May 08, 2017 7.490 7.521 7.480 7.520 21,024 +0.00(+0.00%)
May 05, 2017 7.490 7.520 7.450 7.520 46,060 +0.06(+0.80%)
May 04, 2017 7.511 7.520 7.460 7.460 26,030 -0.09(-1.19%)
May 03, 2017 7.540 7.570 7.520 7.550 20,332 +0.03(+0.40%)
May 02, 2017 7.510 7.560 7.510 7.520 30,275 -0.02(-0.27%)
May 01, 2017 7.578 7.578 7.530 7.540 7,287 +0.01(+0.13%)
Apr 28, 2017 7.530 7.550 7.510 7.530 13,951 -0.05(-0.66%)
Apr 27, 2017 7.530 7.590 7.530 7.580 20,982 +0.01(+0.13%)
Apr 26, 2017 7.540 7.591 7.540 7.570 30,157 -0.03(-0.39%)
Apr 25, 2017 7.540 7.610 7.530 7.600 47,043 +0.01(+0.13%)
Apr 24, 2017 7.560 7.590 7.550 7.590 33,210 +0.06(+0.80%)
Apr 21, 2017 7.550 7.550 7.480 7.530 25,097 +0.00(+0.00%)
Apr 20, 2017 7.510 7.560 7.467 7.530 73,884 +0.06(+0.80%)
Apr 19, 2017 7.470 7.520 7.450 7.470 64,558 -0.03(-0.40%)
Apr 18, 2017 7.520 7.530 7.400 7.500 35,873 -0.01(-0.13%)
Apr 17, 2017 7.500 7.570 7.500 7.510 11,691 +0.01(+0.13%)
Apr 13, 2017 7.510 7.540 7.470 7.500 29,599 +0.01(+0.13%)
Apr 12, 2017 7.550 7.550 7.480 7.490 11,776 -0.06(-0.79%)
Apr 11, 2017 7.520 7.560 7.460 7.550 18,413 +0.05(+0.67%)
Apr 10, 2017 7.510 7.540 7.460 7.500 6,272 +0.01(+0.13%)
Apr 07, 2017 7.450 7.490 7.411 7.490 6,734 +0.06(+0.81%)
Apr 06, 2017 7.440 7.440 7.400 7.430 21,600 +0.03(+0.41%)
Apr 05, 2017 7.450 7.510 7.400 7.400 38,757 -0.02(-0.27%)
Apr 04, 2017 7.390 7.420 7.370 7.420 58,851 +0.03(+0.40%)
Apr 03, 2017 7.400 7.400 7.370 7.390 20,904 -0.04(-0.54%)
Mar 31, 2017 7.380 7.430 7.340 7.430 33,299 +0.07(+0.95%)
Mar 30, 2017 7.330 7.370 7.330 7.360 67,355 +0.00(+0.00%)
Mar 29, 2017 7.340 7.368 7.310 7.360 38,414 -0.01(-0.14%)
Mar 28, 2017 7.320 7.370 7.300 7.370 25,977 +0.08(+1.10%)
Mar 27, 2017 7.280 7.320 7.280 7.290 27,478 -0.06(-0.82%)
Mar 24, 2017 7.380 7.380 7.290 7.350 16,131 +0.01(+0.14%)
Mar 23, 2017 7.340 7.360 7.340 7.340 8,271 +0.02(+0.27%)
Mar 22, 2017 7.350 7.350 7.280 7.320 16,487 -0.03(-0.41%)
Mar 21, 2017 7.380 7.380 7.330 7.350 53,137 +0.01(+0.14%)
Mar 20, 2017 7.380 7.380 7.280 7.340 13,103 -0.01(-0.14%)
Mar 17, 2017 7.350 7.350 7.270 7.350 15,334 +0.03(+0.41%)
Mar 16, 2017 7.270 7.320 7.250 7.320 10,661 +0.09(+1.24%)
Mar 15, 2017 7.240 7.259 7.160 7.230 48,364 +0.02(+0.28%)
Mar 14, 2017 7.190 7.220 7.140 7.210 39,220 -0.03(-0.41%)
Mar 13, 2017 7.220 7.250 7.200 7.240 34,176 -0.05(-0.69%)
Mar 10, 2017 7.310 7.310 7.241 7.290 24,442 +0.01(+0.14%)
Mar 09, 2017 7.400 7.400 7.250 7.280 31,338 -0.09(-1.22%)
Mar 08, 2017 7.410 7.426 7.370 7.370 12,446 -0.01(-0.14%)
Mar 07, 2017 7.390 7.410 7.370 7.380 20,295 -0.01(-0.14%)
Mar 06, 2017 7.480 7.504 7.390 7.390 59,263 -0.09(-1.20%)
Mar 03, 2017 7.550 7.570 7.460 7.480 34,210 -0.08(-1.06%)
Mar 02, 2017 7.590 7.592 7.560 7.560 33,477 -0.07(-0.92%)
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.