Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.885
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 18, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 01, 2024
7.740
7.740
7.680
7.717
50,937
+0.02(+0.22%)
Sep 30, 2024
7.680
7.720
7.660
7.700
39,878
-0.01(-0.19%)
Sep 27, 2024
7.710
7.737
7.700
7.715
32,014
+0.04(+0.46%)
Sep 26, 2024
7.680
7.710
7.670
7.680
34,369
+0.03(+0.39%)
Sep 25, 2024
7.720
7.720
7.645
7.650
31,661
-0.05(-0.65%)
Sep 24, 2024
7.680
7.726
7.680
7.700
35,662
+0.04(+0.58%)
Sep 23, 2024
7.650
7.694
7.630
7.655
58,800
+0.01(+0.16%)
Sep 20, 2024
7.750
7.750
7.600
7.643
50,470
-0.11(-1.38%)
Sep 19, 2024
7.730
7.760
7.690
7.750
24,665
+0.10(+1.31%)
Sep 18, 2024
7.610
7.740
7.570
7.650
53,499
+0.00(+0.00%)
Sep 17, 2024
7.560
7.695
7.560
7.650
22,161
+0.07(+0.96%)
Sep 16, 2024
7.600
7.735
7.546
7.577
52,563
+0.09(+1.16%)
Sep 13, 2024
7.569
7.669
7.490
7.490
26,699
-0.03(-0.39%)
Sep 12, 2024
7.411
7.534
7.411
7.519
41,554
+0.13(+1.73%)
Sep 11, 2024
7.363
7.402
7.318
7.392
35,101
+0.01(+0.13%)
Sep 10, 2024
7.421
7.431
7.362
7.382
15,101
-0.05(-0.66%)
Sep 09, 2024
7.411
7.509
7.411
7.431
9,456
+0.05(+0.67%)
Sep 06, 2024
7.470
7.480
7.382
7.382
6,125
-0.11(-1.44%)
Sep 05, 2024
7.598
7.598
7.480
7.490
18,178
-0.05(-0.65%)
Sep 04, 2024
7.588
7.598
7.500
7.539
17,172
-0.04(-0.58%)
Sep 03, 2024
7.706
7.706
7.578
7.583
33,481
-0.19(-2.47%)
Aug 30, 2024
7.755
7.775
7.755
7.775
5,893
+0.03(+0.44%)
Aug 29, 2024
7.755
7.792
7.726
7.741
59,433
-0.00(-0.06%)
Aug 28, 2024
7.785
7.814
7.746
7.746
15,496
-0.08(-1.01%)
Aug 27, 2024
7.814
7.856
7.814
7.824
15,719
-0.03(-0.35%)
Aug 26, 2024
7.854
7.883
7.840
7.852
25,960
+0.02(+0.23%)
Aug 23, 2024
7.677
7.844
7.677
7.834
9,207
+0.18(+2.31%)
Aug 22, 2024
7.736
7.736
7.657
7.657
15,782
-0.07(-0.89%)
Aug 21, 2024
7.657
7.726
7.657
7.726
12,526
+0.07(+0.90%)
Aug 20, 2024
7.638
7.672
7.637
7.657
6,108
-0.06(-0.76%)
Aug 19, 2024
7.569
7.746
7.569
7.716
14,743
+0.08(+1.03%)
Aug 16, 2024
7.608
7.642
7.540
7.637
2,775
+0.03(+0.39%)
Aug 15, 2024
7.593
7.647
7.549
7.608
7,958
+0.09(+1.18%)
Aug 14, 2024
7.637
7.637
7.477
7.519
24,591
+0.01(+0.13%)
Aug 13, 2024
7.618
7.618
7.480
7.510
56,507
-0.00(-0.07%)
Aug 12, 2024
7.543
7.549
7.515
7.515
12,808
+0.00(+0.07%)
Aug 09, 2024
7.500
7.532
7.461
7.510
24,063
+0.00(+0.00%)
Aug 08, 2024
7.421
7.510
7.382
7.510
27,173
+0.11(+1.53%)
Aug 07, 2024
7.490
7.510
7.382
7.397
55,220
-0.01(-0.20%)
Aug 06, 2024
7.352
7.431
7.352
7.411
30,378
+0.05(+0.67%)
Aug 05, 2024
7.313
7.480
7.313
7.362
83,789
-0.21(-2.73%)
Aug 02, 2024
7.618
7.628
7.549
7.569
58,692
-0.20(-2.53%)
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
.