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
)
7.836
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 22, 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 (%)
Dec 30, 2022
7.302
7.365
7.302
7.358
9,000
-0.02(-0.25%)
Dec 29, 2022
7.400
7.400
7.367
7.376
22,058
+0.03(+0.38%)
Dec 28, 2022
7.413
7.422
7.330
7.349
91,520
-0.08(-1.12%)
Dec 27, 2022
7.404
7.450
7.395
7.432
16,934
+0.07(+1.00%)
Dec 23, 2022
7.256
7.376
7.256
7.358
11,542
+0.09(+1.27%)
Dec 22, 2022
7.339
7.339
7.173
7.266
22,931
-0.12(-1.62%)
Dec 21, 2022
7.339
7.386
7.321
7.386
20,513
+0.14(+1.91%)
Dec 20, 2022
7.146
7.314
7.146
7.247
39,138
+0.02(+0.26%)
Dec 19, 2022
7.284
7.339
7.229
7.229
19,785
-0.11(-1.51%)
Dec 16, 2022
7.266
7.469
7.266
7.339
22,269
-0.03(-0.38%)
Dec 15, 2022
7.432
7.432
7.321
7.367
32,772
-0.11(-1.48%)
Dec 14, 2022
7.598
7.653
7.478
7.478
34,805
-0.06(-0.86%)
Dec 13, 2022
7.764
7.821
7.542
7.542
22,586
-0.04(-0.49%)
Dec 12, 2022
7.589
7.589
7.487
7.579
47,023
-0.06(-0.73%)
Dec 09, 2022
7.607
7.746
7.607
7.635
13,050
-0.00(-0.03%)
Dec 08, 2022
7.837
7.837
7.546
7.637
50,151
-0.05(-0.71%)
Dec 07, 2022
7.619
7.710
7.619
7.692
77,840
+0.05(+0.71%)
Dec 06, 2022
7.610
7.982
7.573
7.637
47,944
+0.00(+0.00%)
Dec 05, 2022
7.773
7.819
7.619
7.637
43,150
-0.13(-1.64%)
Dec 02, 2022
7.564
7.764
7.393
7.764
14,963
+0.16(+2.15%)
Dec 01, 2022
7.755
7.964
7.601
7.601
21,558
-0.03(-0.36%)
Nov 30, 2022
7.492
7.692
7.492
7.628
31,137
+0.12(+1.57%)
Nov 29, 2022
7.547
7.564
7.429
7.510
21,559
+0.01(+0.12%)
Nov 28, 2022
7.637
7.637
7.419
7.501
44,487
-0.07(-0.96%)
Nov 25, 2022
7.628
7.628
7.552
7.573
7,003
-0.03(-0.36%)
Nov 23, 2022
7.601
7.628
7.510
7.601
27,955
+0.02(+0.24%)
Nov 22, 2022
7.608
7.608
7.501
7.582
13,280
+0.18(+2.39%)
Nov 21, 2022
7.319
7.405
7.228
7.405
31,685
+0.08(+1.06%)
Nov 18, 2022
7.323
7.328
7.264
7.328
24,469
+0.10(+1.38%)
Nov 17, 2022
7.146
7.355
7.128
7.228
50,243
-0.05(-0.63%)
Nov 16, 2022
7.373
7.373
7.273
7.273
37,014
-0.15(-1.96%)
Nov 15, 2022
7.501
7.528
7.401
7.419
10,397
+0.04(+0.49%)
Nov 14, 2022
7.382
7.501
7.355
7.382
15,781
+0.00(+0.00%)
Nov 11, 2022
7.382
7.446
7.323
7.382
20,678
+0.06(+0.87%)
Nov 10, 2022
7.273
7.328
7.246
7.319
52,475
+0.30(+4.27%)
Nov 09, 2022
7.092
7.137
7.001
7.019
76,012
-0.17(-2.40%)
Nov 08, 2022
7.164
7.296
7.164
7.192
16,159
+0.02(+0.25%)
Nov 07, 2022
7.064
7.173
6.964
7.173
57,001
+0.08(+1.15%)
Nov 04, 2022
7.101
7.110
6.973
7.092
25,996
+0.20(+2.90%)
Nov 03, 2022
6.937
7.019
6.833
6.891
24,294
-0.09(-1.30%)
Nov 02, 2022
7.155
6.964
6.982
21,438
-0.15(-2.17%)
Nov 01, 2022
7.137
7.137
7.055
7.137
24,283
+0.07(+1.03%)
Oct 31, 2022
7.137
7.146
6.955
7.064
12,447
-0.05(-0.64%)
Oct 28, 2022
7.001
7.119
7.001
7.110
19,140
+0.12(+1.69%)
Oct 27, 2022
7.073
7.073
6.964
6.992
10,885
-0.04(-0.52%)
Oct 26, 2022
6.982
7.046
6.914
7.028
81,478
+0.08(+1.18%)
Oct 25, 2022
6.901
6.946
6.883
6.946
56,648
+0.07(+1.06%)
Oct 24, 2022
6.764
6.891
6.671
6.873
30,675
+0.11(+1.68%)
Oct 21, 2022
6.573
6.764
6.573
6.760
13,171
+0.19(+2.84%)
Oct 20, 2022
6.619
6.628
6.573
6.573
10,709
+0.04(+0.56%)
Oct 19, 2022
6.637
6.646
6.473
6.537
10,125
-0.09(-1.37%)
Oct 18, 2022
6.719
6.719
6.591
6.628
25,412
+0.04(+0.55%)
Oct 17, 2022
6.528
6.600
6.473
6.591
21,692
+0.19(+2.98%)
Oct 14, 2022
6.628
6.628
6.364
6.401
17,787
-0.11(-1.68%)
Oct 13, 2022
6.273
6.573
6.192
6.510
14,525
+0.12(+1.85%)
Oct 12, 2022
6.446
6.446
6.364
6.391
33,769
-0.05(-0.71%)
Oct 11, 2022
6.428
6.501
6.364
6.437
32,133
+0.00(+0.00%)
Oct 10, 2022
6.355
6.437
6.346
6.437
32,320
-0.02(-0.28%)
Oct 07, 2022
6.473
6.473
6.355
6.455
25,878
-0.09(-1.39%)
Oct 06, 2022
6.537
6.591
6.491
6.546
47,592
-0.09(-1.37%)
Oct 05, 2022
6.655
6.655
6.564
6.637
20,872
-0.05(-0.82%)
Oct 04, 2022
6.646
6.710
6.510
6.691
60,959
+0.27(+4.25%)
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
.