• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Sprott Focus Trust, Inc. (NQ: FUND )

    8.070 UNCHANGED
    Streaming Delayed Price Updated: 3:58 PM EST, Nov 6, 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 (%)
    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%)
    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%)
    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.