Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2025 7.437 7.530 7.437 7.510 40,328 +0.13(+1.76%)
Jan 13, 2025 7.300 7.380 7.300 7.380 44,381 +0.09(+1.23%)
Jan 10, 2025 7.340 7.340 7.290 7.290 37,094 -0.09(-1.29%)
Jan 08, 2025 7.310 7.390 7.310 7.385 35,575 -0.04(-0.61%)
Jan 07, 2025 7.420 7.480 7.420 7.430 34,863 -0.04(-0.54%)
Jan 06, 2025 7.490 7.555 7.464 7.470 57,239 +0.05(+0.67%)
Jan 03, 2025 7.370 7.450 7.370 7.420 48,788 +0.08(+1.02%)
Jan 02, 2025 7.360 7.400 7.320 7.345 36,212 +0.03(+0.41%)
Dec 31, 2024 7.315 0 +0.07(+0.90%)
Dec 30, 2024 7.230 7.270 7.220 7.250 68,036 -0.04(-0.55%)
Dec 27, 2024 7.300 7.300 7.260 7.290 44,337 -0.05(-0.61%)
Dec 26, 2024 7.300 7.348 7.300 7.335 36,799 +0.04(+0.48%)
Dec 24, 2024 7.240 7.300 7.230 7.300 137,421 +0.04(+0.48%)
Dec 23, 2024 7.280 7.280 7.210 7.265 193,836 +0.01(+0.21%)
Dec 20, 2024 7.260 7.355 7.250 7.250 121,584 -0.02(-0.28%)
Dec 19, 2024 7.370 7.460 7.260 7.270 56,047 -0.05(-0.68%)
Dec 18, 2024 7.540 7.585 7.320 7.320 61,812 -0.23(-3.05%)
Dec 17, 2024 7.610 7.610 7.520 7.550 44,602 -0.10(-1.31%)
Dec 16, 2024 7.720 7.730 7.620 7.650 30,721 -0.08(-1.03%)
Dec 13, 2024 7.800 7.845 7.680 7.730 26,053 -0.08(-0.97%)
Dec 12, 2024 7.872 7.872 7.804 7.806 21,998 -0.10(-1.21%)
Dec 11, 2024 7.941 7.941 7.872 7.901 53,708 -0.04(-0.49%)
Dec 10, 2024 7.911 7.940 7.892 7.940 15,331 +0.04(+0.49%)
Dec 09, 2024 7.931 7.949 7.882 7.901 24,982 +0.03(+0.36%)
Dec 06, 2024 7.916 7.931 7.872 7.873 29,820 -0.03(-0.42%)
Dec 05, 2024 7.940 7.940 7.882 7.907 41,117 -0.00(-0.06%)
Dec 04, 2024 7.901 7.961 7.901 7.911 31,942 -0.03(-0.41%)
Dec 03, 2024 7.994 8.008 7.931 7.944 43,507 -0.04(-0.44%)
Dec 02, 2024 7.901 7.979 7.897 7.979 19,043 +0.06(+0.74%)
Nov 29, 2024 7.892 7.921 7.824 7.921 5,744 +0.05(+0.62%)
Nov 27, 2024 7.882 7.911 7.872 7.872 23,012 +0.05(+0.62%)
Nov 26, 2024 7.892 7.892 7.814 7.824 39,916 -0.07(-0.86%)
Nov 25, 2024 7.843 7.901 7.838 7.892 38,439 +0.08(+1.00%)
Nov 22, 2024 7.765 7.814 7.765 7.814 16,777 +0.05(+0.63%)
Nov 21, 2024 7.668 7.767 7.668 7.765 15,017 +0.10(+1.27%)
Nov 20, 2024 7.648 7.668 7.619 7.668 24,541 +0.01(+0.13%)
Nov 19, 2024 7.609 7.673 7.609 7.658 10,734 +0.02(+0.25%)
Nov 18, 2024 7.609 7.658 7.609 7.639 7,706 +0.07(+0.90%)
Nov 15, 2024 7.619 7.659 7.561 7.571 49,149 -0.04(-0.51%)
Nov 14, 2024 7.678 7.707 7.609 7.609 47,484 -0.10(-1.26%)
Nov 13, 2024 7.794 7.834 7.678 7.707 21,732 -0.06(-0.75%)
Nov 12, 2024 7.843 7.872 7.765 7.765 46,903 -0.09(-1.12%)
Nov 11, 2024 7.843 7.872 7.833 7.853 52,477 +0.02(+0.25%)
Nov 08, 2024 7.794 7.848 7.794 7.833 22,599 -0.03(-0.43%)
Nov 07, 2024 7.882 7.901 7.862 7.867 46,376 +0.01(+0.19%)
Nov 06, 2024 7.746 7.872 7.746 7.853 116,882 +0.25(+3.26%)
Nov 05, 2024 7.502 7.648 7.502 7.605 60,586 +0.09(+1.23%)
Nov 04, 2024 7.502 7.619 7.502 7.512 121,455 -0.02(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.