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 29, 2020 5.810 5.870 5.810 5.860 11,600 +0.02(+0.34%)
May 28, 2020 5.890 5.925 5.770 5.840 70,323 -0.04(-0.68%)
May 27, 2020 5.890 5.910 5.750 5.880 159,082 +0.07(+1.20%)
May 26, 2020 5.810 5.870 5.770 5.810 92,096 +0.10(+1.75%)
May 22, 2020 5.765 5.765 5.700 5.710 13,200 -0.06(-1.04%)
May 21, 2020 5.764 5.790 5.735 5.770 26,628 +0.02(+0.28%)
May 20, 2020 5.800 5.860 5.747 5.754 71,743 +0.01(+0.24%)
May 19, 2020 5.670 5.820 5.653 5.740 35,252 +0.07(+1.23%)
May 18, 2020 5.470 5.710 5.470 5.670 35,804 +0.21(+3.86%)
May 15, 2020 5.330 5.470 5.260 5.460 31,300 +0.01(+0.17%)
May 14, 2020 5.360 5.450 5.280 5.450 17,703 +0.05(+0.93%)
May 13, 2020 5.528 5.560 5.395 5.400 29,646 -0.21(-3.74%)
May 12, 2020 5.740 5.740 5.600 5.610 20,377 -0.11(-1.92%)
May 11, 2020 5.680 5.730 5.640 5.720 22,615 -0.01(-0.17%)
May 08, 2020 5.650 5.730 5.620 5.730 46,000 +0.18(+3.24%)
May 07, 2020 5.510 5.600 5.510 5.550 25,772 +0.07(+1.28%)
May 06, 2020 5.550 5.560 5.450 5.480 30,462 -0.07(-1.26%)
May 05, 2020 5.560 5.640 5.530 5.550 29,729 +0.05(+0.91%)
May 04, 2020 5.400 5.500 5.379 5.500 70,241 +0.01(+0.18%)
May 01, 2020 5.550 5.550 5.450 5.490 45,100 -0.16(-2.83%)
Apr 30, 2020 5.710 5.774 5.640 5.650 177,970 -0.16(-2.75%)
Apr 29, 2020 5.690 5.830 5.670 5.810 75,413 +0.25(+4.50%)
Apr 28, 2020 5.620 5.630 5.560 5.560 57,181 +0.04(+0.72%)
Apr 27, 2020 5.500 5.524 5.490 5.520 34,031 +0.06(+1.10%)
Apr 24, 2020 5.440 5.470 5.380 5.460 51,800 +0.07(+1.30%)
Apr 23, 2020 5.390 5.488 5.370 5.390 28,604 +0.03(+0.56%)
Apr 22, 2020 5.360 5.400 5.340 5.360 67,404 +0.07(+1.32%)
Apr 21, 2020 5.250 5.290 5.240 5.290 16,616 -0.11(-2.04%)
Apr 20, 2020 5.400 5.460 5.310 5.400 27,780 -0.05(-0.92%)
Apr 17, 2020 5.400 5.480 5.380 5.450 25,000 +0.03(+0.55%)
Apr 16, 2020 5.340 5.420 5.291 5.420 38,331 +0.08(+1.50%)
Apr 15, 2020 5.340 5.400 5.304 5.340 19,629 -0.21(-3.78%)
Apr 14, 2020 5.500 5.590 5.450 5.550 31,546 +0.17(+3.16%)
Apr 13, 2020 5.500 5.500 5.340 5.380 42,830 -0.09(-1.65%)
Apr 09, 2020 5.390 5.610 5.390 5.470 122,400 +0.22(+4.19%)
Apr 08, 2020 5.130 5.280 5.130 5.250 59,081 +0.12(+2.34%)
Apr 07, 2020 5.230 5.340 5.060 5.130 74,686 +0.16(+3.22%)
Apr 06, 2020 4.810 5.026 4.810 4.970 22,566 +0.26(+5.52%)
Apr 03, 2020 4.710 4.855 4.651 4.710 60,400 -0.05(-1.05%)
Apr 02, 2020 4.620 4.850 4.620 4.760 35,730 +0.01(+0.21%)
Apr 01, 2020 4.850 4.930 4.750 4.750 125,374 -0.29(-5.75%)
Mar 31, 2020 5.110 5.215 5.025 5.040 69,637 -0.08(-1.56%)
Mar 30, 2020 5.150 5.250 5.090 5.120 39,690 -0.07(-1.35%)
Mar 27, 2020 5.190 5.506 5.100 5.190 49,200 -0.18(-3.35%)
Mar 26, 2020 5.100 5.370 5.089 5.370 69,023 +0.37(+7.40%)
Mar 25, 2020 4.730 5.180 4.730 5.000 193,945 +0.29(+6.16%)
Mar 24, 2020 4.530 4.710 4.513 4.710 74,459 +0.56(+13.49%)
Mar 23, 2020 4.430 4.430 4.025 4.150 67,519 -0.18(-4.16%)
Mar 20, 2020 4.380 4.990 4.330 4.330 58,300 -0.04(-0.92%)
Mar 19, 2020 4.350 4.400 4.020 4.370 201,709 +0.07(+1.63%)
Mar 18, 2020 4.580 4.661 4.020 4.300 203,209 -0.51(-10.60%)
Mar 17, 2020 4.710 4.819 4.600 4.810 48,919 +0.18(+3.89%)
Mar 16, 2020 4.000 4.764 4.000 4.630 127,754 -0.47(-9.22%)
Mar 13, 2020 5.160 5.160 4.760 5.100 101,900 +0.29(+6.03%)
Mar 12, 2020 5.380 5.380 4.560 4.810 205,915 -0.69(-12.55%)
Mar 11, 2020 5.770 5.830 5.500 5.500 47,098 -0.46(-7.80%)
Mar 10, 2020 6.000 6.024 5.770 5.965 130,650 +0.08(+1.27%)
Mar 09, 2020 6.300 6.300 5.670 5.890 66,407 -0.63(-9.66%)
Mar 06, 2020 6.600 6.600 6.400 6.520 75,600 -0.16(-2.40%)
Mar 05, 2020 6.810 6.813 6.660 6.680 105,082 -0.23(-3.33%)
Mar 04, 2020 6.790 6.910 6.750 6.910 40,187 +0.23(+3.44%)
Mar 03, 2020 6.720 6.880 6.670 6.680 138,006 +0.01(+0.15%)
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.