Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.739
-0.131 (-1.66%)
Streaming Delayed Price
Updated: 3:49 PM EDT, Jun 4, 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 04, 2024
7.820
7.885
7.739
7.739
7,108
-0.13(-1.66%)
Jun 03, 2024
7.940
7.940
7.864
7.870
14,818
-0.06(-0.76%)
May 31, 2024
7.840
7.930
7.840
7.930
14,944
+0.13(+1.62%)
May 30, 2024
7.710
7.850
7.710
7.803
18,686
+0.07(+0.88%)
May 29, 2024
7.800
7.800
7.730
7.735
18,445
-0.10(-1.34%)
May 28, 2024
7.830
7.907
7.830
7.840
31,864
+0.02(+0.26%)
May 24, 2024
7.758
7.840
7.758
7.820
33,469
+0.04(+0.51%)
May 23, 2024
7.850
7.850
7.770
7.780
33,420
-0.06(-0.72%)
May 22, 2024
7.910
7.960
7.830
7.836
20,750
-0.12(-1.47%)
May 21, 2024
7.890
7.970
7.890
7.953
16,784
+0.02(+0.29%)
May 20, 2024
7.870
7.951
7.870
7.930
28,485
+0.04(+0.56%)
May 17, 2024
7.920
7.920
7.794
7.886
54,240
-0.01(-0.18%)
May 16, 2024
7.960
7.960
7.900
7.900
24,596
-0.05(-0.63%)
May 15, 2024
7.960
7.970
7.935
7.950
21,499
+0.06(+0.76%)
May 14, 2024
7.840
7.912
7.840
7.890
8,263
-0.02(-0.25%)
May 13, 2024
7.960
7.960
7.770
7.910
10,344
+0.01(+0.13%)
May 10, 2024
7.880
7.957
7.880
7.900
12,926
+0.03(+0.38%)
May 09, 2024
7.780
7.880
7.780
7.870
11,923
+0.11(+1.42%)
May 08, 2024
7.670
7.760
7.670
7.760
10,492
-0.01(-0.13%)
May 07, 2024
7.740
7.780
7.740
7.770
5,801
+0.03(+0.45%)
May 06, 2024
7.720
7.750
7.710
7.735
10,047
+0.06(+0.72%)
May 03, 2024
7.740
7.743
7.670
7.680
14,736
+0.02(+0.26%)
May 02, 2024
7.590
7.680
7.580
7.660
26,578
+0.09(+1.26%)
May 01, 2024
7.600
7.640
7.560
7.565
29,118
-0.02(-0.33%)
Apr 30, 2024
7.650
7.660
7.590
7.590
19,344
-0.08(-1.07%)
Apr 29, 2024
7.670
7.690
7.660
7.672
8,759
+0.01(+0.16%)
Apr 26, 2024
7.620
7.690
7.620
7.660
44,205
+0.01(+0.13%)
Apr 25, 2024
7.610
7.680
7.570
7.650
21,262
-0.04(-0.52%)
Apr 24, 2024
7.720
7.735
7.650
7.690
25,323
-0.04(-0.52%)
Apr 23, 2024
7.700
7.740
7.666
7.730
31,026
+0.02(+0.26%)
Apr 22, 2024
7.690
7.730
7.660
7.710
20,277
+0.06(+0.78%)
Apr 19, 2024
7.690
7.730
7.650
7.650
29,474
+0.00(+0.03%)
Apr 18, 2024
7.660
7.690
7.640
7.647
32,331
+0.01(+0.10%)
Apr 17, 2024
7.700
7.700
7.624
7.640
33,553
-0.03(-0.39%)
Apr 16, 2024
7.700
7.702
7.620
7.670
16,555
-0.02(-0.26%)
Apr 15, 2024
7.750
7.830
7.680
7.690
23,288
-0.06(-0.78%)
Apr 12, 2024
7.920
7.920
7.736
7.750
28,695
-0.17(-2.15%)
Apr 11, 2024
7.910
7.930
7.890
7.920
11,823
+0.01(+0.13%)
Apr 10, 2024
8.000
8.020
7.900
7.910
30,419
-0.18(-2.22%)
Apr 09, 2024
8.060
8.108
8.030
8.090
26,259
+0.05(+0.62%)
Apr 08, 2024
8.060
8.060
7.947
8.040
20,663
+0.01(+0.12%)
Apr 05, 2024
7.940
8.070
7.940
8.030
16,657
+0.09(+1.13%)
Apr 04, 2024
8.020
8.110
7.930
7.940
123,552
-0.09(-1.12%)
Apr 03, 2024
7.910
8.060
7.900
8.030
29,183
+0.10(+1.26%)
Apr 02, 2024
8.000
8.010
7.930
7.930
27,611
-0.07(-0.88%)
Apr 01, 2024
8.050
8.060
8.000
8.000
25,255
-0.04(-0.50%)
Mar 28, 2024
7.900
8.040
7.900
8.040
79,078
+0.16(+2.03%)
Mar 27, 2024
7.800
7.880
7.800
7.880
21,870
+0.14(+1.81%)
Mar 26, 2024
7.790
7.790
7.740
7.740
23,084
+0.00(+0.00%)
Mar 25, 2024
7.720
7.781
7.720
7.740
9,558
+0.00(+0.00%)
Mar 22, 2024
7.800
7.800
7.740
7.740
11,379
-0.05(-0.64%)
Mar 21, 2024
7.730
7.840
7.730
7.790
15,712
+0.07(+0.91%)
Mar 20, 2024
7.580
7.720
7.580
7.720
14,042
+0.12(+1.58%)
Mar 19, 2024
7.580
7.600
7.545
7.600
11,555
-0.01(-0.13%)
Mar 18, 2024
7.690
7.690
7.610
7.610
18,234
-0.03(-0.35%)
Mar 15, 2024
7.580
7.670
7.580
7.636
34,511
+0.03(+0.35%)
Mar 14, 2024
7.680
7.690
7.600
7.610
32,257
-0.14(-1.87%)
Mar 13, 2024
7.700
7.790
7.700
7.755
27,318
+0.08(+1.09%)
Mar 12, 2024
7.701
7.701
7.662
7.671
22,688
+0.00(+0.00%)
Mar 11, 2024
7.652
7.691
7.622
7.671
27,263
-0.01(-0.13%)
Mar 08, 2024
7.681
7.770
7.662
7.681
55,259
-0.05(-0.64%)
Mar 07, 2024
7.740
7.780
7.701
7.730
45,586
+0.02(+0.26%)
Mar 06, 2024
7.701
7.730
7.694
7.711
21,650
+0.08(+1.03%)
Mar 05, 2024
7.701
7.701
7.603
7.632
25,117
-0.07(-0.89%)
Mar 04, 2024
7.652
7.701
7.652
7.701
19,626
+0.05(+0.64%)
Mar 01, 2024
7.603
7.662
7.589
7.652
19,119
+0.05(+0.65%)
Feb 29, 2024
7.603
7.642
7.593
7.603
5,491
+0.01(+0.13%)
Feb 28, 2024
7.593
7.622
7.583
7.593
21,458
-0.03(-0.42%)
Feb 27, 2024
7.622
7.647
7.622
7.625
13,706
+0.01(+0.16%)
Feb 26, 2024
7.642
7.642
7.593
7.612
13,798
-0.02(-0.26%)
Feb 23, 2024
7.612
7.662
7.578
7.632
31,318
+0.00(+0.01%)
Feb 22, 2024
7.598
7.652
7.593
7.631
32,650
+0.06(+0.77%)
Feb 21, 2024
7.504
7.593
7.504
7.573
23,979
+0.00(+0.00%)
Feb 20, 2024
7.652
7.671
7.568
7.573
37,140
-0.09(-1.16%)
Feb 16, 2024
7.662
7.686
7.637
7.662
33,397
+0.02(+0.26%)
Feb 15, 2024
7.573
7.664
7.573
7.642
50,243
+0.13(+1.70%)
Feb 14, 2024
7.435
7.553
7.435
7.514
41,077
+0.07(+0.92%)
Feb 13, 2024
7.583
7.583
7.386
7.445
43,921
-0.22(-2.82%)
Feb 12, 2024
7.603
7.691
7.603
7.662
23,078
+0.07(+0.91%)
Feb 09, 2024
7.612
7.612
7.563
7.593
6,443
+0.02(+0.26%)
Feb 08, 2024
7.485
7.593
7.485
7.573
27,476
+0.06(+0.79%)
Feb 07, 2024
7.465
7.573
7.465
7.514
31,673
+0.03(+0.39%)
Feb 06, 2024
7.455
7.534
7.445
7.485
30,921
+0.02(+0.27%)
Feb 05, 2024
7.426
7.494
7.386
7.464
28,597
-0.05(-0.66%)
Feb 02, 2024
7.583
7.583
7.514
7.514
37,446
-0.11(-1.42%)
Feb 01, 2024
7.583
7.652
7.583
7.622
17,835
+0.03(+0.39%)
Jan 31, 2024
7.642
7.681
7.593
7.593
18,473
-0.05(-0.64%)
Jan 30, 2024
7.593
7.652
7.593
7.642
26,121
+0.07(+0.91%)
Jan 29, 2024
7.563
7.588
7.475
7.573
25,895
+0.04(+0.52%)
Jan 26, 2024
7.553
7.611
7.534
7.534
27,620
+0.03(+0.39%)
Jan 25, 2024
7.514
7.553
7.504
7.504
32,464
+0.03(+0.39%)
Jan 24, 2024
7.524
7.524
7.437
7.475
37,542
+0.03(+0.40%)
Jan 23, 2024
7.494
7.547
7.445
7.445
30,788
-0.05(-0.66%)
Jan 22, 2024
7.426
7.524
7.426
7.494
32,527
+0.07(+0.93%)
Jan 19, 2024
7.386
7.435
7.347
7.426
37,892
+0.06(+0.80%)
Jan 18, 2024
7.337
7.386
7.327
7.367
24,964
+0.02(+0.27%)
Jan 17, 2024
7.376
7.376
7.327
7.347
38,360
-0.05(-0.66%)
Jan 16, 2024
7.386
7.426
7.386
7.396
33,920
-0.05(-0.66%)
Jan 12, 2024
7.386
7.504
7.386
7.445
48,416
+0.02(+0.26%)
Jan 11, 2024
7.524
7.526
7.424
7.426
98,349
-0.07(-0.92%)
Jan 10, 2024
7.475
7.524
7.426
7.494
91,685
-0.02(-0.26%)
Jan 09, 2024
7.622
7.622
7.465
7.514
61,348
-0.14(-1.86%)
Jan 08, 2024
7.632
7.691
7.622
7.657
76,343
+0.01(+0.19%)
Jan 05, 2024
7.681
7.740
7.642
7.642
47,115
-0.08(-1.02%)
Jan 04, 2024
7.721
7.740
7.692
7.721
35,249
-0.03(-0.38%)
Jan 03, 2024
7.829
7.829
7.740
7.750
25,979
-0.09(-1.13%)
Jan 02, 2024
7.730
7.868
7.730
7.839
40,507
-0.03(-0.37%)
Dec 29, 2023
7.907
7.927
7.848
7.868
34,526
-0.04(-0.50%)
Dec 28, 2023
7.888
7.917
7.839
7.907
53,882
+0.02(+0.25%)
Dec 27, 2023
7.858
7.898
7.829
7.888
43,943
+0.04(+0.50%)
Dec 26, 2023
7.858
7.897
7.829
7.848
37,623
+0.04(+0.50%)
Dec 22, 2023
7.809
7.878
7.780
7.809
36,472
+0.03(+0.38%)
Dec 21, 2023
7.809
7.859
7.770
7.780
78,791
+0.02(+0.25%)
Dec 20, 2023
7.878
7.898
7.731
7.760
59,931
-0.10(-1.25%)
Dec 19, 2023
7.740
7.884
7.734
7.858
26,798
+0.09(+1.14%)
Dec 18, 2023
7.740
7.809
7.737
7.770
39,374
+0.00(+0.00%)
Dec 15, 2023
7.789
7.799
7.701
7.770
15,231
+0.05(+0.64%)
Dec 14, 2023
7.593
7.799
7.506
7.721
75,681
+0.19(+2.48%)
Dec 13, 2023
7.367
7.548
7.317
7.534
36,948
+0.16(+2.23%)
Dec 12, 2023
7.427
7.427
7.311
7.369
39,315
-0.04(-0.52%)
Dec 11, 2023
7.447
7.447
7.403
7.408
41,535
-0.01(-0.13%)
Dec 08, 2023
7.360
7.457
7.360
7.418
39,759
+0.03(+0.39%)
Dec 07, 2023
7.379
7.423
7.342
7.389
41,086
+0.05(+0.66%)
Dec 06, 2023
7.389
7.452
7.340
7.340
22,108
-0.03(-0.39%)
Dec 05, 2023
7.437
7.437
7.340
7.369
43,472
-0.06(-0.78%)
Dec 04, 2023
7.389
7.457
7.389
7.427
59,752
-0.02(-0.26%)
Dec 01, 2023
7.340
7.476
7.327
7.447
79,312
+0.10(+1.32%)
Nov 30, 2023
7.331
7.385
7.263
7.350
60,992
+0.03(+0.40%)
Nov 29, 2023
7.350
7.379
7.302
7.321
42,486
+0.07(+0.93%)
Nov 28, 2023
7.282
7.331
7.215
7.253
51,456
-0.07(-0.92%)
Nov 27, 2023
7.302
7.408
7.224
7.321
58,969
+0.02(+0.27%)
Nov 24, 2023
7.224
7.311
7.224
7.302
19,287
+0.04(+0.53%)
Nov 22, 2023
7.263
7.263
7.205
7.263
16,331
+0.01(+0.13%)
Nov 21, 2023
7.205
7.263
7.205
7.253
21,294
+0.00(+0.00%)
Nov 20, 2023
7.242
7.287
7.215
7.253
25,272
+0.06(+0.81%)
Nov 17, 2023
7.137
7.234
7.137
7.195
11,383
+0.08(+1.09%)
Nov 16, 2023
7.215
7.215
7.118
7.118
38,738
-0.14(-1.87%)
Nov 15, 2023
7.215
7.331
7.215
7.253
30,664
+0.06(+0.81%)
Nov 14, 2023
7.031
7.244
7.031
7.195
46,596
+0.23(+3.33%)
Nov 13, 2023
6.857
7.004
6.857
6.963
42,392
+0.04(+0.56%)
Nov 10, 2023
6.857
6.937
6.828
6.925
71,965
+0.08(+1.13%)
Nov 09, 2023
6.925
6.925
6.838
6.847
22,891
-0.07(-0.98%)
Nov 08, 2023
7.021
7.021
6.896
6.915
34,448
-0.12(-1.65%)
Nov 07, 2023
7.070
7.089
6.973
7.031
72,572
-0.05(-0.68%)
Nov 06, 2023
7.321
7.321
7.070
7.079
74,557
-0.21(-2.92%)
Nov 03, 2023
7.244
7.316
7.244
7.292
35,703
+0.19(+2.72%)
Nov 02, 2023
6.867
7.108
6.867
7.099
41,502
+0.15(+2.23%)
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
.