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 (%)
Feb 28, 2022
7.375
7.470
7.358
7.444
24,351
+0.03(+0.41%)
Feb 25, 2022
7.236
7.417
7.314
7.414
23,872
+0.13(+1.84%)
Feb 24, 2022
7.107
7.288
7.020
7.280
39,704
+0.11(+1.57%)
Feb 23, 2022
7.185
7.314
7.150
7.167
29,244
-0.06(-0.84%)
Feb 22, 2022
7.280
7.349
7.167
7.228
80,892
-0.14(-1.88%)
Feb 18, 2022
7.366
0
+0.02(+0.22%)
Feb 17, 2022
7.436
7.470
7.332
7.350
22,177
-0.09(-1.15%)
Feb 16, 2022
7.349
7.453
7.324
7.436
26,867
+0.10(+1.30%)
Feb 15, 2022
7.254
7.401
7.254
7.340
39,505
+0.10(+1.44%)
Feb 14, 2022
7.267
7.306
7.197
7.236
26,226
-0.03(-0.36%)
Feb 11, 2022
7.271
7.340
7.210
7.262
44,370
-0.01(-0.12%)
Feb 10, 2022
7.306
7.487
7.254
7.271
45,037
-0.09(-1.27%)
Feb 09, 2022
7.349
7.392
7.349
7.365
36,911
+0.14(+1.89%)
Feb 08, 2022
7.219
7.236
7.210
7.228
52,946
+0.05(+0.72%)
Feb 07, 2022
7.159
7.319
7.159
7.176
39,870
+0.03(+0.48%)
Feb 04, 2022
7.150
7.181
7.089
7.141
20,205
-0.02(-0.24%)
Feb 03, 2022
7.133
7.159
62,257
-0.02(-0.24%)
Feb 02, 2022
7.193
7.202
7.159
7.176
63,676
+0.03(+0.42%)
Feb 01, 2022
7.133
7.185
7.124
7.146
36,252
+0.06(+0.79%)
Jan 31, 2022
7.003
7.089
109,907
+0.03(+0.49%)
Jan 28, 2022
7.011
7.068
6.890
7.055
44,886
+0.03(+0.49%)
Jan 27, 2022
7.193
7.228
6.994
7.020
55,272
-0.06(-0.86%)
Jan 26, 2022
7.089
7.254
7.037
7.081
61,201
+0.00(+0.00%)
Jan 25, 2022
7.046
7.146
6.942
7.081
35,070
-0.03(-0.49%)
Jan 24, 2022
6.994
7.124
6.847
7.115
116,629
+0.05(+0.73%)
Jan 21, 2022
7.366
7.366
7.063
7.063
37,561
-0.35(-4.67%)
Jan 20, 2022
7.557
7.591
7.401
7.410
66,491
-0.10(-1.38%)
Jan 19, 2022
7.548
7.562
7.496
7.513
46,872
-0.01(-0.12%)
Jan 18, 2022
7.565
7.574
7.511
7.522
77,473
-0.05(-0.69%)
Jan 14, 2022
7.574
0
-0.03(-0.46%)
Jan 13, 2022
7.583
7.669
7.583
7.609
65,852
+0.01(+0.17%)
Jan 12, 2022
7.635
7.635
7.583
7.596
33,012
+0.02(+0.29%)
Jan 11, 2022
7.565
7.578
7.548
7.574
62,485
+0.03(+0.46%)
Jan 10, 2022
7.513
7.539
7.479
7.539
55,511
+0.01(+0.11%)
Jan 07, 2022
7.522
7.548
7.522
7.531
29,646
-0.02(-0.23%)
Jan 06, 2022
7.583
7.583
7.487
7.548
25,837
+0.01(+0.11%)
Jan 05, 2022
7.609
7.635
7.539
7.539
47,448
-0.07(-0.91%)
Jan 04, 2022
7.522
7.609
7.522
7.609
53,069
+0.10(+1.38%)
Jan 03, 2022
7.496
7.505
7.453
7.505
41,893
+0.06(+0.81%)
Dec 31, 2021
7.453
7.453
7.401
7.444
39,114
+0.02(+0.23%)
Dec 30, 2021
7.470
7.487
7.418
7.427
45,598
-0.02(-0.23%)
Dec 29, 2021
7.444
7.498
7.444
7.444
125,349
+0.00(+0.00%)
Dec 28, 2021
7.487
7.487
7.444
7.444
92,124
+0.03(+0.35%)
Dec 27, 2021
7.479
7.479
7.418
7.418
35,561
+0.01(+0.12%)
Dec 23, 2021
7.323
7.436
7.297
7.410
52,065
+0.16(+2.15%)
Dec 22, 2021
7.254
7.301
7.228
7.254
51,852
+0.07(+1.02%)
Dec 21, 2021
7.063
7.271
7.063
7.180
67,067
+0.14(+2.03%)
Dec 20, 2021
7.089
7.089
6.968
7.037
56,991
-0.13(-1.81%)
Dec 17, 2021
7.150
7.202
7.141
7.167
31,647
+0.03(+0.36%)
Dec 16, 2021
7.167
7.255
7.098
7.141
48,633
-0.02(-0.24%)
Dec 15, 2021
7.098
7.176
6.994
7.159
41,619
+0.08(+1.10%)
Dec 14, 2021
7.046
7.150
6.960
7.081
52,340
-0.07(-0.97%)
Dec 13, 2021
7.271
7.280
7.150
7.150
45,280
-0.15(-2.02%)
Dec 10, 2021
7.306
7.366
7.262
7.297
66,931
-0.01(-0.11%)
Dec 09, 2021
7.355
7.367
7.264
7.305
113,167
-0.06(-0.78%)
Dec 08, 2021
7.244
7.371
7.244
7.363
38,955
+0.11(+1.48%)
Dec 07, 2021
7.206
7.305
7.181
7.256
48,975
+0.16(+2.21%)
Dec 06, 2021
7.016
7.165
7.007
7.099
98,939
+0.13(+1.90%)
Dec 03, 2021
7.082
7.132
6.925
6.967
76,507
-0.08(-1.17%)
Dec 02, 2021
6.950
7.049
6.950
7.049
54,279
+0.10(+1.38%)
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
.