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 (%)
Aug 31, 2022
7.006
7.006
6.836
6.944
30,845
-0.04(-0.64%)
Aug 30, 2022
7.113
7.113
6.988
6.988
33,182
-0.14(-2.00%)
Aug 29, 2022
7.185
7.223
7.069
7.131
39,283
-0.11(-1.48%)
Aug 26, 2022
7.435
7.435
7.203
7.238
42,639
-0.13(-1.82%)
Aug 25, 2022
7.283
7.390
7.283
7.373
19,312
+0.15(+2.10%)
Aug 24, 2022
7.221
7.301
7.202
7.221
56,175
-0.02(-0.25%)
Aug 23, 2022
7.149
7.292
7.149
7.238
10,277
+0.09(+1.25%)
Aug 22, 2022
7.203
7.238
7.149
7.149
37,040
-0.17(-2.32%)
Aug 19, 2022
7.399
7.399
7.301
7.319
35,252
-0.10(-1.33%)
Aug 18, 2022
7.390
7.480
7.299
7.417
51,236
+0.03(+0.36%)
Aug 17, 2022
7.507
7.507
7.274
7.390
86,294
-0.13(-1.66%)
Aug 16, 2022
7.435
7.542
7.435
7.516
6,149
+0.05(+0.72%)
Aug 15, 2022
7.444
7.480
7.401
7.462
36,077
-0.02(-0.24%)
Aug 12, 2022
7.444
7.516
7.408
7.480
26,715
+0.13(+1.82%)
Aug 11, 2022
7.381
7.444
7.346
7.346
37,140
+0.01(+0.12%)
Aug 10, 2022
7.301
7.373
7.290
7.337
34,455
+0.14(+1.99%)
Aug 09, 2022
7.221
7.238
7.158
7.194
27,765
-0.03(-0.37%)
Aug 08, 2022
7.203
7.285
7.176
7.221
40,277
+0.07(+1.00%)
Aug 05, 2022
7.149
7.253
7.131
7.149
42,886
-0.08(-1.11%)
Aug 04, 2022
7.283
7.297
7.189
7.230
49,742
-0.06(-0.86%)
Aug 03, 2022
7.221
7.319
7.185
7.292
49,258
+0.07(+0.99%)
Aug 02, 2022
7.283
7.346
7.203
7.221
34,940
-0.05(-0.74%)
Aug 01, 2022
7.256
7.364
7.256
7.274
47,370
-0.05(-0.73%)
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%)
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
.