Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.680 -0.040 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 7.710 7.755 7.680 7.680 31,993 -0.04(-0.52%)
Feb 13, 2025 7.650 7.730 7.650 7.720 50,278 +0.06(+0.78%)
Feb 12, 2025 7.690 7.760 7.660 7.660 22,096 -0.07(-0.91%)
Feb 11, 2025 7.690 7.780 7.670 7.730 44,297 +0.02(+0.26%)
Feb 10, 2025 7.650 7.730 7.650 7.710 30,626 +0.08(+1.05%)
Feb 07, 2025 7.680 7.700 7.590 7.630 24,244 -0.06(-0.74%)
Feb 06, 2025 7.730 7.773 7.687 7.687 19,572 -0.00(-0.04%)
Feb 05, 2025 7.650 7.724 7.650 7.690 30,866 +0.05(+0.65%)
Feb 04, 2025 7.590 7.650 7.590 7.640 15,697 +0.06(+0.79%)
Feb 03, 2025 7.550 7.580 7.520 7.580 42,685 -0.01(-0.13%)
Jan 31, 2025 7.630 7.675 7.570 7.590 62,318 -0.07(-0.91%)
Jan 30, 2025 7.640 7.710 7.620 7.660 64,193 +0.04(+0.52%)
Jan 29, 2025 7.620 7.660 7.599 7.620 30,363 +0.03(+0.40%)
Jan 28, 2025 7.590 7.665 7.590 7.590 30,294 -0.01(-0.13%)
Jan 27, 2025 7.630 7.649 7.590 7.600 37,376 -0.05(-0.65%)
Jan 24, 2025 7.660 7.670 7.640 7.650 30,739 -0.00(-0.07%)
Jan 23, 2025 7.660 7.680 7.640 7.655 37,855 -0.02(-0.33%)
Jan 22, 2025 7.750 7.750 7.660 7.680 43,872 -0.06(-0.71%)
Jan 21, 2025 7.720 7.750 7.700 7.735 60,089 +0.04(+0.45%)
Jan 17, 2025 7.640 7.710 7.614 7.700 26,108 +0.06(+0.79%)
Jan 16, 2025 7.630 7.680 7.630 7.640 17,068 +0.01(+0.13%)
Jan 15, 2025 7.558 7.630 7.558 7.630 23,484 +0.12(+1.60%)
Jan 14, 2025 7.437 7.530 7.437 7.510 40,328 +0.13(+1.76%)
Jan 13, 2025 7.300 7.380 7.300 7.380 44,381 +0.09(+1.23%)
Jan 10, 2025 7.340 7.340 7.290 7.290 37,094 -0.09(-1.29%)
Jan 08, 2025 7.310 7.390 7.310 7.385 35,575 -0.04(-0.61%)
Jan 07, 2025 7.420 7.480 7.420 7.430 34,863 -0.04(-0.54%)
Jan 06, 2025 7.490 7.555 7.464 7.470 57,239 +0.05(+0.67%)
Jan 03, 2025 7.370 7.450 7.370 7.420 48,788 +0.08(+1.02%)
Jan 02, 2025 7.360 7.400 7.320 7.345 36,212 +0.03(+0.41%)
Dec 31, 2024 7.315 0 +0.07(+0.90%)
Dec 30, 2024 7.230 7.270 7.220 7.250 68,036 -0.04(-0.55%)
Dec 27, 2024 7.300 7.300 7.260 7.290 44,337 -0.05(-0.61%)
Dec 26, 2024 7.300 7.348 7.300 7.335 36,799 +0.04(+0.48%)
Dec 24, 2024 7.240 7.300 7.230 7.300 137,421 +0.04(+0.48%)
Dec 23, 2024 7.280 7.280 7.210 7.265 193,836 +0.01(+0.21%)
Dec 20, 2024 7.260 7.355 7.250 7.250 121,584 -0.01(-0.14%)
Dec 19, 2024 7.370 7.460 7.260 7.260 56,905 -0.06(-0.82%)
Dec 18, 2024 7.540 7.585 7.320 7.320 61,812 -0.23(-3.05%)
Dec 17, 2024 7.610 7.610 7.520 7.550 44,602 -0.10(-1.31%)
Dec 16, 2024 7.720 7.730 7.620 7.650 30,721 -0.08(-1.03%)
Dec 13, 2024 7.800 7.845 7.680 7.730 26,053 -0.08(-0.97%)
Dec 12, 2024 7.872 7.872 7.804 7.806 21,998 -0.10(-1.21%)
Dec 11, 2024 7.941 7.941 7.872 7.901 53,708 -0.04(-0.49%)
Dec 10, 2024 7.911 7.940 7.892 7.940 15,331 +0.04(+0.49%)
Dec 09, 2024 7.931 7.949 7.882 7.901 24,982 +0.03(+0.36%)
Dec 06, 2024 7.916 7.931 7.872 7.873 29,820 -0.03(-0.42%)
Dec 05, 2024 7.940 7.940 7.882 7.907 41,117 -0.00(-0.06%)
Dec 04, 2024 7.901 7.961 7.901 7.911 31,942 -0.03(-0.41%)
Dec 03, 2024 7.994 8.008 7.931 7.944 43,507 -0.04(-0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.