Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Cabling Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.680 -0.050 (-0.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.