Sprott Focus Trust, Inc. (NQ: FUND )

8.300 +0.030 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 8.270 8.370 8.168 8.300 45,787 +0.03(+0.36%)
Aug 17, 2022 8.400 8.400 8.140 8.270 77,116 -0.14(-1.66%)
Aug 16, 2022 8.320 8.440 8.320 8.410 5,495 +0.06(+0.72%)
Aug 15, 2022 8.330 8.370 8.282 8.350 32,240 -0.02(-0.24%)
Aug 12, 2022 8.330 8.410 8.290 8.370 23,874 +0.15(+1.82%)
Aug 11, 2022 8.260 8.330 8.220 8.220 33,190 +0.01(+0.12%)
Aug 10, 2022 8.170 8.250 8.158 8.210 30,791 +0.16(+1.99%)
Aug 09, 2022 8.080 8.100 8.010 8.050 24,812 -0.03(-0.37%)
Aug 08, 2022 8.060 8.152 8.030 8.080 35,994 +0.08(+1.00%)
Aug 05, 2022 8.000 8.116 7.980 8.000 38,325 -0.09(-1.11%)
Aug 04, 2022 8.150 8.165 8.045 8.090 44,452 -0.07(-0.86%)
Aug 03, 2022 8.080 8.190 8.040 8.160 44,019 +0.08(+0.99%)
Aug 02, 2022 8.150 8.220 8.060 8.080 31,224 -0.06(-0.74%)
Aug 01, 2022 8.120 8.240 8.120 8.140 42,332 -0.06(-0.73%)
Jul 29, 2022 8.160 8.210 8.100 8.200 30,921 +0.07(+0.86%)
Jul 28, 2022 7.980 8.135 7.890 8.130 21,821 +0.15(+1.88%)
Jul 27, 2022 7.820 7.990 7.810 7.980 12,898 +0.22(+2.84%)
Jul 26, 2022 7.820 7.865 7.750 7.760 8,925 -0.11(-1.40%)
Jul 25, 2022 7.680 7.870 7.680 7.870 34,317 +0.08(+1.03%)
Jul 22, 2022 7.910 7.955 7.710 7.790 26,380 -0.06(-0.76%)
Jul 21, 2022 7.800 7.878 7.700 7.850 62,235 +0.04(+0.51%)
Jul 20, 2022 7.810 7.950 7.810 7.810 15,991 -0.01(-0.13%)
Jul 19, 2022 7.630 7.860 7.630 7.820 53,313 +0.17(+2.22%)
Jul 18, 2022 7.790 7.790 7.630 7.650 28,410 +0.02(+0.26%)
Jul 15, 2022 7.540 7.660 7.510 7.630 7,760 +0.13(+1.73%)
Jul 14, 2022 7.560 7.560 7.382 7.500 57,411 -0.16(-2.09%)
Jul 13, 2022 7.500 7.660 7.380 7.660 26,869 +0.18(+2.41%)
Jul 12, 2022 7.580 7.666 7.430 7.480 39,738 -0.10(-1.32%)
Jul 11, 2022 7.580 7.688 7.560 7.580 13,348 -0.06(-0.79%)
Jul 08, 2022 7.700 7.780 7.640 7.640 72,080 -0.09(-1.16%)
Jul 07, 2022 7.490 7.790 7.490 7.730 43,010 +0.26(+3.48%)
Jul 06, 2022 7.500 7.580 7.410 7.470 28,763 -0.12(-1.58%)
Jul 05, 2022 7.660 7.660 7.400 7.590 42,408 -0.11(-1.43%)
Jul 01, 2022 7.570 7.710 7.510 7.700 11,854 +0.14(+1.85%)
Jun 30, 2022 7.550 7.600 7.455 7.560 89,806 -0.06(-0.79%)
Jun 29, 2022 7.760 7.760 7.580 7.620 33,499 -0.08(-1.04%)
Jun 28, 2022 7.880 7.887 7.700 7.700 23,604 -0.15(-1.91%)
Jun 27, 2022 7.860 7.860 7.780 7.850 25,714 +0.00(+0.00%)
Jun 24, 2022 7.660 7.850 7.600 7.850 31,888 +0.29(+3.84%)
Jun 23, 2022 7.530 7.600 7.450 7.560 51,649 +0.02(+0.27%)
Jun 22, 2022 7.470 7.550 7.450 7.540 36,633 +0.01(+0.13%)
Jun 21, 2022 7.540 7.670 7.500 7.530 83,804 +0.03(+0.40%)
Jun 17, 2022 7.490 7.656 7.420 7.500 58,486 -0.01(-0.13%)
Jun 16, 2022 7.530 7.760 7.460 7.510 135,151 -0.38(-4.82%)
Jun 15, 2022 7.970 7.980 7.740 7.890 62,173 +0.14(+1.81%)
Jun 14, 2022 8.050 8.050 7.730 7.750 65,364 -0.30(-3.73%)
Jun 13, 2022 8.340 8.340 7.860 8.050 66,392 -0.31(-3.71%)
Jun 10, 2022 8.590 8.600 8.300 8.360 62,635 -0.23(-2.68%)
Jun 09, 2022 8.670 8.730 8.520 8.590 75,435 -0.10(-1.15%)
Jun 08, 2022 8.820 8.843 8.680 8.690 29,331 -0.09(-1.03%)
Jun 07, 2022 8.710 8.790 8.700 8.780 19,164 +0.07(+0.80%)
Jun 06, 2022 8.700 8.753 8.670 8.710 18,393 +0.06(+0.69%)
Jun 03, 2022 8.740 8.740 8.610 8.650 19,666 -0.10(-1.14%)
Jun 02, 2022 8.760 8.760 8.450 8.750 34,424 +0.07(+0.81%)
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.