Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.250 -0.020 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.260 7.355 7.250 7.250 121,584 -0.01(-0.14%)
Dec 19, 2024 7.370 7.460 7.260 7.260 56,905 -0.06(-0.82%)
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 -0.29(-3.64%)
Dec 12, 2024 8.090 8.090 8.020 8.022 21,406 -0.10(-1.21%)
Dec 11, 2024 8.161 8.161 8.090 8.120 52,262 -0.04(-0.49%)
Dec 10, 2024 8.130 8.160 8.110 8.160 14,919 +0.04(+0.49%)
Dec 09, 2024 8.150 8.168 8.100 8.120 24,310 +0.03(+0.36%)
Dec 06, 2024 8.135 8.150 8.090 8.091 29,018 -0.03(-0.42%)
Dec 05, 2024 8.160 8.160 8.100 8.126 40,010 -0.00(-0.06%)
Dec 04, 2024 8.120 8.181 8.120 8.130 31,082 -0.03(-0.41%)
Dec 03, 2024 8.215 8.230 8.150 8.164 42,336 -0.04(-0.44%)
Dec 02, 2024 8.120 8.200 8.116 8.200 18,531 +0.06(+0.74%)
Nov 29, 2024 8.110 8.140 8.041 8.140 5,590 +0.05(+0.62%)
Nov 27, 2024 8.100 8.130 8.090 8.090 22,393 +0.05(+0.62%)
Nov 26, 2024 8.110 8.110 8.030 8.040 38,842 -0.07(-0.86%)
Nov 25, 2024 8.060 8.120 8.055 8.110 37,404 +0.08(+1.00%)
Nov 22, 2024 7.980 8.030 7.980 8.030 16,326 +0.05(+0.63%)
Nov 21, 2024 7.880 7.982 7.880 7.980 14,613 +0.10(+1.27%)
Nov 20, 2024 7.860 7.880 7.830 7.880 23,881 +0.01(+0.13%)
Nov 19, 2024 7.820 7.885 7.820 7.870 10,445 +0.02(+0.25%)
Nov 18, 2024 7.820 7.870 7.820 7.850 7,499 +0.07(+0.90%)
Nov 15, 2024 7.830 7.871 7.770 7.780 47,826 -0.04(-0.51%)
Nov 14, 2024 7.890 7.920 7.820 7.820 46,206 -0.10(-1.26%)
Nov 13, 2024 8.010 8.051 7.890 7.920 21,147 -0.06(-0.75%)
Nov 12, 2024 8.060 8.090 7.980 7.980 45,641 -0.09(-1.12%)
Nov 11, 2024 8.060 8.090 8.050 8.070 51,064 +0.02(+0.25%)
Nov 08, 2024 8.010 8.065 8.010 8.050 21,991 -0.04(-0.43%)
Nov 07, 2024 8.100 8.120 8.079 8.085 45,128 +0.02(+0.19%)
Nov 06, 2024 7.960 8.090 7.960 8.070 113,735 +0.25(+3.26%)
Nov 05, 2024 7.710 7.860 7.710 7.815 58,955 +0.10(+1.23%)
Nov 04, 2024 7.710 7.830 7.710 7.720 118,185 -0.02(-0.26%)
Nov 01, 2024 7.740 7.824 7.740 7.740 68,792 +0.01(+0.07%)
Oct 31, 2024 7.800 7.800 7.730 7.735 47,189 -0.06(-0.71%)
Oct 30, 2024 7.790 7.880 7.790 7.790 39,394 -0.01(-0.13%)
Oct 29, 2024 7.810 7.850 7.791 7.800 49,860 -0.02(-0.26%)
Oct 28, 2024 7.810 7.890 7.810 7.820 90,725 +0.02(+0.26%)
Oct 25, 2024 7.790 7.885 7.790 7.800 63,730 +0.04(+0.52%)
Oct 24, 2024 7.800 7.800 7.720 7.760 62,494 +0.02(+0.26%)
Oct 23, 2024 7.800 7.801 7.725 7.740 81,032 -0.08(-0.96%)
Oct 22, 2024 7.820 7.875 7.810 7.815 41,492 -0.00(-0.06%)
Oct 21, 2024 7.880 7.900 7.820 7.820 33,348 -0.06(-0.82%)
Oct 18, 2024 7.850 7.919 7.850 7.885 132,631 +0.08(+0.96%)
Oct 17, 2024 7.790 7.850 7.790 7.810 31,432 +0.02(+0.26%)
Oct 16, 2024 7.805 7.810 7.770 7.790 67,509 +0.05(+0.65%)
Oct 15, 2024 7.703 7.768 7.700 7.740 42,798 +0.01(+0.13%)
Oct 14, 2024 7.710 7.750 7.710 7.730 37,331 +0.02(+0.19%)
Oct 11, 2024 7.720 7.750 7.690 7.715 118,294 +0.06(+0.85%)
Oct 10, 2024 7.682 7.700 7.650 7.650 52,196 -0.03(-0.40%)
Oct 09, 2024 7.660 7.715 7.650 7.681 68,865 +0.00(+0.01%)
Oct 08, 2024 7.680 7.695 7.650 7.680 71,481 +0.00(+0.00%)
Oct 07, 2024 7.650 7.702 7.650 7.680 35,816 -0.03(-0.39%)
Oct 04, 2024 7.740 7.750 7.710 7.710 26,202 +0.03(+0.39%)
Oct 03, 2024 7.680 7.718 7.650 7.680 15,756 -0.05(-0.65%)
Oct 02, 2024 7.700 7.750 7.690 7.730 31,562 +0.01(+0.17%)
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.