Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.390
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 27, 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 (%)
Jun 27, 2024
7.400
7.420
7.360
7.390
60,706
+0.03(+0.41%)
Jun 26, 2024
7.370
7.396
7.350
7.360
7,237
-0.04(-0.54%)
Jun 25, 2024
7.410
7.420
7.370
7.400
20,430
-0.03(-0.40%)
Jun 24, 2024
7.420
7.470
7.410
7.430
34,966
+0.03(+0.41%)
Jun 21, 2024
7.370
7.400
7.350
7.400
5,650
+0.00(+0.00%)
Jun 20, 2024
7.330
7.470
7.330
7.400
33,962
+0.02(+0.27%)
Jun 18, 2024
7.360
7.380
7.340
7.380
9,578
+0.01(+0.14%)
Jun 17, 2024
7.330
7.380
7.250
7.370
54,017
+0.02(+0.27%)
Jun 14, 2024
7.330
7.450
7.280
7.350
28,927
-0.02(-0.27%)
Jun 13, 2024
7.429
7.483
7.321
7.370
35,329
-0.11(-1.45%)
Jun 12, 2024
7.518
7.576
7.449
7.478
57,753
+0.01(+0.14%)
Jun 11, 2024
7.527
7.551
7.414
7.467
80,029
-0.09(-1.18%)
Jun 10, 2024
7.606
7.616
7.527
7.557
51,910
-0.08(-1.03%)
Jun 07, 2024
7.645
7.714
7.626
7.635
31,997
-0.06(-0.77%)
Jun 06, 2024
7.675
7.714
7.675
7.694
18,041
+0.02(+0.27%)
Jun 05, 2024
7.616
7.675
7.616
7.674
10,778
+0.07(+0.90%)
Jun 04, 2024
7.685
7.748
7.605
7.605
7,233
-0.13(-1.66%)
Jun 03, 2024
7.802
7.802
7.728
7.734
15,079
-0.06(-0.76%)
May 31, 2024
7.704
7.793
7.704
7.793
15,207
+0.12(+1.62%)
May 30, 2024
7.576
7.714
7.576
7.668
19,015
+0.07(+0.88%)
May 29, 2024
7.665
7.665
7.596
7.601
18,770
-0.10(-1.34%)
May 28, 2024
7.694
7.771
7.694
7.704
32,425
+0.02(+0.26%)
May 24, 2024
7.624
7.704
7.624
7.685
34,058
+0.04(+0.51%)
May 23, 2024
7.714
7.714
7.635
7.645
34,009
-0.06(-0.72%)
May 22, 2024
7.773
7.822
7.694
7.700
21,115
-0.11(-1.47%)
May 21, 2024
7.753
7.832
7.753
7.815
17,079
+0.02(+0.29%)
May 20, 2024
7.734
7.813
7.734
7.793
28,987
+0.04(+0.56%)
May 17, 2024
7.783
7.783
7.659
7.749
55,195
-0.01(-0.18%)
May 16, 2024
7.822
7.822
7.763
7.763
25,029
-0.05(-0.63%)
May 15, 2024
7.822
7.832
7.798
7.812
21,877
+0.06(+0.76%)
May 14, 2024
7.704
7.775
7.704
7.753
8,408
-0.02(-0.25%)
May 13, 2024
7.822
7.822
7.635
7.773
10,526
+0.01(+0.13%)
May 10, 2024
7.744
7.819
7.744
7.763
13,153
+0.03(+0.38%)
May 09, 2024
7.645
7.744
7.645
7.734
12,133
+0.11(+1.42%)
May 08, 2024
7.537
7.626
7.537
7.626
10,676
-0.01(-0.13%)
May 07, 2024
7.606
7.645
7.606
7.635
5,903
+0.03(+0.45%)
May 06, 2024
7.586
7.616
7.576
7.601
10,224
+0.05(+0.72%)
May 03, 2024
7.606
7.609
7.537
7.547
14,995
+0.02(+0.26%)
May 02, 2024
7.459
7.547
7.449
7.527
27,046
+0.09(+1.26%)
May 01, 2024
7.468
7.508
7.429
7.434
29,631
-0.02(-0.33%)
Apr 30, 2024
7.518
7.527
7.459
7.459
19,684
-0.08(-1.07%)
Apr 29, 2024
7.537
7.557
7.527
7.539
8,913
+0.01(+0.16%)
Apr 26, 2024
7.488
7.557
7.488
7.527
44,984
+0.01(+0.13%)
Apr 25, 2024
7.478
7.547
7.439
7.518
21,636
-0.04(-0.52%)
Apr 24, 2024
7.586
7.601
7.518
7.557
25,769
-0.04(-0.52%)
Apr 23, 2024
7.567
7.606
7.534
7.596
31,572
+0.02(+0.26%)
Apr 22, 2024
7.557
7.596
7.527
7.576
20,634
+0.06(+0.78%)
Apr 19, 2024
7.557
7.596
7.518
7.518
29,993
+0.00(+0.03%)
Apr 18, 2024
7.527
7.557
7.508
7.515
32,900
+0.01(+0.10%)
Apr 17, 2024
7.567
7.567
7.492
7.508
34,144
-0.03(-0.39%)
Apr 16, 2024
7.567
7.569
7.488
7.537
16,846
-0.02(-0.26%)
Apr 15, 2024
7.616
7.694
7.547
7.557
23,698
-0.06(-0.78%)
Apr 12, 2024
7.783
7.783
7.602
7.616
29,200
-0.17(-2.15%)
Apr 11, 2024
7.773
7.793
7.753
7.783
12,031
+0.01(+0.13%)
Apr 10, 2024
7.861
7.881
7.763
7.773
30,955
-0.18(-2.22%)
Apr 09, 2024
7.920
7.968
7.891
7.950
26,721
+0.05(+0.62%)
Apr 08, 2024
7.920
7.920
7.809
7.901
21,027
+0.01(+0.12%)
Apr 05, 2024
7.802
7.930
7.802
7.891
16,950
+0.09(+1.13%)
Apr 04, 2024
7.881
7.970
7.793
7.802
125,729
-0.09(-1.12%)
Apr 03, 2024
7.773
7.920
7.763
7.891
29,697
+0.10(+1.26%)
Apr 02, 2024
7.861
7.871
7.793
7.793
28,097
-0.07(-0.88%)
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
.