Sprott Focus Trust, Inc. (NQ: FUND )

6.230 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 6.200 6.243 6.200 6.230 8,774 +0.04(+0.65%)
Oct 19, 2020 6.250 6.270 6.170 6.190 45,379 -0.04(-0.64%)
Oct 16, 2020 6.250 6.329 6.230 6.230 60,000 -0.03(-0.48%)
Oct 15, 2020 6.240 6.260 6.224 6.260 24,613 -0.02(-0.24%)
Oct 14, 2020 6.300 6.340 6.260 6.275 44,567 -0.01(-0.24%)
Oct 13, 2020 6.290 6.290 6.240 6.290 28,003 -0.04(-0.55%)
Oct 12, 2020 6.270 6.350 6.248 6.325 61,828 +0.11(+1.69%)
Oct 09, 2020 6.220 6.250 6.190 6.220 18,100 +0.06(+0.97%)
Oct 08, 2020 6.040 6.180 6.040 6.160 67,389 +0.07(+1.15%)
Oct 07, 2020 6.010 6.090 5.990 6.090 60,448 +0.10(+1.67%)
Oct 06, 2020 6.000 6.080 5.976 5.990 232,959 +0.00(+0.00%)
Oct 05, 2020 5.980 6.090 5.940 5.990 373,199 +0.01(+0.17%)
Oct 02, 2020 5.890 5.980 5.890 5.980 29,300 +0.03(+0.50%)
Oct 01, 2020 6.000 6.000 5.880 5.950 37,559 +0.00(+0.00%)
Sep 30, 2020 5.950 6.020 5.910 5.950 38,597 +0.01(+0.17%)
Sep 29, 2020 6.000 6.000 5.930 5.940 22,540 -0.03(-0.45%)
Sep 28, 2020 5.930 6.000 5.930 5.967 67,143 +0.08(+1.30%)
Sep 25, 2020 5.860 5.890 5.800 5.890 45,600 +0.03(+0.51%)
Sep 24, 2020 5.850 5.890 5.800 5.860 14,391 +0.00(+0.00%)
Sep 23, 2020 5.980 6.000 5.850 5.860 43,564 -0.14(-2.33%)
Sep 22, 2020 5.970 6.000 5.960 6.000 30,676 +0.00(+0.00%)
Sep 21, 2020 6.060 6.070 5.950 6.000 103,187 -0.17(-2.76%)
Sep 18, 2020 6.220 6.230 6.130 6.170 26,200 -0.07(-1.12%)
Sep 17, 2020 6.190 6.240 6.160 6.240 40,172 -0.02(-0.32%)
Sep 16, 2020 6.230 6.300 6.230 6.260 32,398 +0.02(+0.32%)
Sep 15, 2020 6.210 6.270 6.200 6.240 24,059 +0.05(+0.81%)
Sep 14, 2020 6.130 6.220 6.120 6.190 43,398 +0.02(+0.32%)
Sep 11, 2020 6.170 6.210 6.120 6.170 46,000 +0.02(+0.33%)
Sep 10, 2020 6.220 6.235 6.140 6.150 40,109 -0.07(-1.13%)
Sep 09, 2020 6.200 6.230 6.180 6.220 29,395 +0.10(+1.63%)
Sep 08, 2020 6.120 6.180 6.070 6.120 73,157 -0.12(-1.92%)
Sep 04, 2020 6.290 6.290 6.100 6.240 158,700 +0.06(+0.97%)
Sep 03, 2020 6.340 6.370 6.160 6.180 75,235 -0.19(-2.98%)
Sep 02, 2020 6.300 6.410 6.270 6.370 42,634 +0.08(+1.27%)
Sep 01, 2020 6.260 6.310 6.240 6.290 38,412 +0.02(+0.32%)
Aug 31, 2020 6.300 6.320 6.270 6.270 7,816 -0.03(-0.48%)
Aug 28, 2020 6.230 6.300 6.230 6.300 31,900 +0.05(+0.80%)
Aug 27, 2020 6.270 6.270 6.200 6.250 47,357 +0.02(+0.32%)
Aug 26, 2020 6.220 6.240 6.180 6.230 38,237 -0.01(-0.16%)
Aug 25, 2020 6.250 6.270 6.180 6.240 32,678 -0.01(-0.16%)
Aug 24, 2020 6.300 6.350 6.220 6.250 41,212 +0.00(+0.00%)
Aug 21, 2020 6.250 6.270 6.220 6.250 24,600 -0.03(-0.48%)
Aug 20, 2020 6.240 6.280 6.200 6.280 64,606 -0.03(-0.48%)
Aug 19, 2020 6.340 6.350 6.280 6.310 52,508 -0.04(-0.63%)
Aug 18, 2020 6.390 6.390 6.340 6.350 88,058 -0.05(-0.78%)
Aug 17, 2020 6.445 6.445 6.370 6.400 81,591 +0.02(+0.31%)
Aug 14, 2020 6.390 6.405 6.350 6.380 37,100 -0.03(-0.39%)
Aug 13, 2020 6.420 6.490 6.370 6.405 43,222 -0.06(-1.00%)
Aug 12, 2020 6.500 6.500 6.420 6.470 32,268 +0.02(+0.31%)
Aug 11, 2020 6.580 6.580 6.450 6.450 63,183 -0.06(-0.92%)
Aug 10, 2020 6.430 6.520 6.418 6.510 51,969 +0.10(+1.56%)
Aug 07, 2020 6.320 6.410 6.320 6.410 49,000 +0.00(+0.00%)
Aug 06, 2020 6.370 6.410 6.325 6.410 52,030 +0.03(+0.47%)
Aug 05, 2020 6.330 6.380 6.320 6.380 40,954 +0.10(+1.51%)
Aug 04, 2020 6.280 6.290 6.231 6.285 45,513 +0.02(+0.40%)
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.