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 (%)
Jul 29, 2022
7.292
7.337
7.238
7.328
34,601
+0.06(+0.86%)
Jul 28, 2022
7.131
7.270
7.051
7.265
24,418
+0.13(+1.88%)
Jul 27, 2022
6.988
7.140
6.979
7.131
14,433
+0.20(+2.84%)
Jul 26, 2022
6.988
7.028
6.926
6.935
9,987
-0.10(-1.40%)
Jul 25, 2022
6.863
7.033
6.863
7.033
38,401
+0.07(+1.03%)
Jul 22, 2022
7.069
7.109
6.890
6.961
29,519
-0.05(-0.76%)
Jul 21, 2022
6.970
7.041
6.881
7.015
69,642
+0.04(+0.51%)
Jul 20, 2022
6.979
7.104
6.979
6.979
17,894
-0.01(-0.13%)
Jul 19, 2022
6.818
7.024
6.818
6.988
59,658
+0.15(+2.22%)
Jul 18, 2022
6.961
6.961
6.818
6.836
31,791
+0.02(+0.26%)
Jul 15, 2022
6.738
6.845
6.711
6.818
8,683
+0.12(+1.73%)
Jul 14, 2022
6.756
6.756
6.597
6.702
64,244
-0.14(-2.09%)
Jul 13, 2022
6.702
6.845
6.595
6.845
30,066
+0.16(+2.41%)
Jul 12, 2022
6.774
6.851
6.640
6.684
44,467
-0.09(-1.32%)
Jul 11, 2022
6.774
6.870
6.756
6.774
14,936
-0.05(-0.79%)
Jul 08, 2022
6.881
6.953
6.827
6.827
80,658
-0.08(-1.16%)
Jul 07, 2022
6.693
6.961
6.693
6.908
48,129
+0.23(+3.48%)
Jul 06, 2022
6.702
6.774
6.622
6.675
32,186
-0.11(-1.58%)
Jul 05, 2022
6.845
6.845
6.613
6.783
47,455
-0.10(-1.43%)
Jul 01, 2022
6.765
6.890
6.711
6.881
13,264
+0.13(+1.85%)
Jun 30, 2022
6.747
6.792
6.662
6.756
100,494
-0.05(-0.79%)
Jun 29, 2022
6.935
6.935
6.774
6.810
37,486
-0.07(-1.04%)
Jun 28, 2022
7.042
7.048
6.881
6.881
26,413
-0.13(-1.91%)
Jun 27, 2022
7.024
7.024
6.953
7.015
28,774
+0.00(+0.00%)
Jun 24, 2022
6.845
7.015
6.792
7.015
35,683
+0.26(+3.84%)
Jun 23, 2022
6.729
6.792
6.658
6.756
57,796
+0.02(+0.27%)
Jun 22, 2022
6.675
6.747
6.658
6.738
40,993
+0.01(+0.13%)
Jun 21, 2022
6.738
6.854
6.702
6.729
93,778
+0.03(+0.40%)
Jun 17, 2022
6.693
6.842
6.631
6.702
65,446
-0.01(-0.13%)
Jun 16, 2022
6.729
6.935
6.667
6.711
151,236
-0.34(-4.82%)
Jun 15, 2022
7.122
7.131
6.917
7.051
69,572
+0.13(+1.81%)
Jun 14, 2022
7.194
7.194
6.908
6.926
73,143
-0.27(-3.73%)
Jun 13, 2022
7.453
7.453
7.024
7.194
74,293
-0.28(-3.71%)
Jun 10, 2022
7.676
7.685
7.417
7.471
70,089
-0.08(-1.08%)
Jun 09, 2022
7.623
7.676
7.491
7.552
85,800
-0.09(-1.15%)
Jun 08, 2022
7.754
7.775
7.631
7.640
33,361
-0.08(-1.02%)
Jun 07, 2022
7.658
7.728
7.649
7.719
21,797
+0.06(+0.80%)
Jun 06, 2022
7.649
7.696
7.623
7.658
20,920
+0.05(+0.69%)
Jun 03, 2022
7.684
7.684
7.570
7.605
22,368
-0.09(-1.14%)
Jun 02, 2022
7.702
7.702
7.429
7.693
39,154
+0.06(+0.81%)
Jun 01, 2022
7.631
7.658
7.394
7.631
29,364
+0.00(+0.00%)
May 31, 2022
7.693
7.773
7.596
7.631
43,130
-0.04(-0.57%)
May 27, 2022
7.561
7.693
7.526
7.675
46,023
+0.13(+1.75%)
May 26, 2022
7.271
7.543
7.271
7.543
25,277
+0.11(+1.42%)
May 25, 2022
7.209
7.447
7.209
7.438
50,718
+0.23(+3.17%)
May 24, 2022
7.280
7.297
7.095
7.209
79,758
-0.10(-1.32%)
May 23, 2022
7.288
7.385
7.193
7.306
85,870
+0.04(+0.61%)
May 20, 2022
7.253
7.332
7.157
7.262
20,131
+0.00(+0.00%)
May 19, 2022
7.183
7.288
7.139
7.262
40,777
+0.05(+0.73%)
May 18, 2022
7.315
7.319
7.139
7.209
66,185
-0.15(-2.03%)
May 17, 2022
7.332
7.389
7.297
7.359
74,738
+0.13(+1.82%)
May 16, 2022
7.297
7.315
7.174
7.227
219,567
-0.05(-0.72%)
May 13, 2022
7.192
7.412
7.192
7.280
79,188
+0.03(+0.36%)
May 12, 2022
7.192
7.394
7.148
7.253
115,745
-0.05(-0.72%)
May 11, 2022
7.324
7.499
7.253
7.306
68,395
-0.04(-0.60%)
May 10, 2022
7.420
7.517
7.165
7.350
111,044
-0.02(-0.24%)
May 09, 2022
7.614
7.639
7.315
7.368
216,672
-0.31(-4.01%)
May 06, 2022
7.667
7.680
7.517
7.675
75,969
-0.01(-0.11%)
May 05, 2022
7.842
7.842
7.649
7.684
154,130
-0.14(-1.80%)
May 04, 2022
7.851
7.895
7.798
7.825
88,546
+0.04(+0.56%)
May 03, 2022
7.675
7.882
7.675
7.781
86,557
-0.03(-0.34%)
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
.