• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Sprott Focus Trust, Inc. (NQ: FUND )

    7.900 -0.200 (-2.47%)
    Streaming Delayed Price Updated: 3:09 PM EDT, Aug 1, 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 (%)
    Jul 31, 2024 8.090 8.105 8.020 8.100 31,279 +0.06(+0.75%)
    Jul 30, 2024 8.010 8.050 8.010 8.040 2,038 +0.08(+0.99%)
    Jul 29, 2024 7.990 8.005 7.950 7.961 12,220 -0.03(-0.36%)
    Jul 26, 2024 8.020 8.020 7.990 7.990 21,976 +0.00(+0.00%)
    Jul 25, 2024 7.830 8.000 7.830 7.990 37,126 +0.13(+1.65%)
    Jul 24, 2024 7.940 7.940 7.860 7.860 34,555 -0.09(-1.13%)
    Jul 23, 2024 7.920 7.950 7.890 7.950 4,586 +0.02(+0.25%)
    Jul 22, 2024 7.880 7.933 7.810 7.930 23,258 +0.04(+0.44%)
    Jul 19, 2024 7.966 7.966 7.890 7.895 15,991 -0.09(-1.07%)
    Jul 18, 2024 8.100 8.110 7.850 7.980 82,746 -0.08(-0.99%)
    Jul 17, 2024 8.030 8.100 8.030 8.060 23,149 +0.02(+0.25%)
    Jul 16, 2024 7.940 8.100 7.940 8.040 21,220 +0.09(+1.13%)
    Jul 15, 2024 7.850 7.970 7.850 7.950 26,624 +0.10(+1.27%)
    Jul 12, 2024 7.770 7.870 7.770 7.850 24,448 +0.11(+1.42%)
    Jul 11, 2024 7.650 7.758 7.590 7.740 58,740 +0.21(+2.80%)
    Jul 10, 2024 7.460 7.530 7.460 7.529 53,562 +0.06(+0.79%)
    Jul 09, 2024 7.480 7.495 7.460 7.470 13,123 -0.03(-0.40%)
    Jul 08, 2024 7.480 7.550 7.480 7.500 42,506 +0.03(+0.40%)
    Jul 05, 2024 7.500 7.520 7.440 7.470 24,588 -0.01(-0.13%)
    Jul 03, 2024 7.460 7.560 7.460 7.480 15,340 +0.00(+0.00%)
    Jul 02, 2024 7.460 7.480 7.420 7.480 16,367 +0.07(+0.94%)
    Jul 01, 2024 7.520 7.550 7.410 7.410 29,910 -0.07(-0.94%)
    Jun 28, 2024 7.430 7.500 7.420 7.480 45,355 +0.09(+1.22%)
    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 35,330 -0.11(-1.45%)
    Jun 12, 2024 7.517 7.576 7.449 7.478 57,754 +0.01(+0.14%)
    Jun 11, 2024 7.527 7.550 7.414 7.467 80,030 -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 7.625 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 7.684 7.748 7.605 7.605 7,233 -0.13(-1.66%)
    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.