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

Sprott Focus Trust, Inc. (NQ:FUND)

7.430 +0.070 (+0.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 7.400 7.440 7.400 7.430 23,598 +0.07(+0.95%)
Jun 05, 2025 7.430 7.430 7.360 7.360 28,101 -0.05(-0.67%)
Jun 04, 2025 7.350 7.420 7.350 7.410 37,830 +0.08(+1.09%)
Jun 03, 2025 7.260 7.340 7.180 7.330 98,112 +0.10(+1.38%)
Jun 02, 2025 7.180 7.270 7.140 7.230 79,827 +0.08(+1.12%)
May 30, 2025 7.170 7.170 7.135 7.150 49,653 -0.02(-0.28%)
May 29, 2025 7.160 7.170 7.130 7.170 31,169 +0.01(+0.14%)
May 28, 2025 7.250 7.250 7.140 7.160 49,133 -0.08(-1.10%)
May 27, 2025 7.200 7.240 7.180 7.240 26,246 +0.10(+1.40%)
May 23, 2025 7.100 7.155 7.040 7.140 21,658 -0.04(-0.56%)
May 22, 2025 7.170 7.180 7.120 7.180 32,427 +0.01(+0.14%)
May 21, 2025 7.190 7.250 7.155 7.170 74,705 -0.06(-0.83%)
May 20, 2025 7.200 7.250 7.190 7.230 77,291 +0.00(+0.00%)
May 19, 2025 7.200 7.250 7.200 7.230 56,114 -0.02(-0.28%)
May 16, 2025 7.207 7.260 7.207 7.250 13,133 +0.00(+0.00%)
May 15, 2025 7.230 7.260 7.200 7.250 57,029 +0.00(+0.00%)
May 14, 2025 7.250 7.280 7.220 7.250 26,813 -0.04(-0.48%)
May 13, 2025 7.220 7.300 7.220 7.285 80,031 +0.02(+0.21%)
May 12, 2025 7.180 7.350 7.160 7.270 95,688 +0.12(+1.68%)
May 09, 2025 7.120 7.180 7.100 7.150 55,022 +0.02(+0.28%)
May 08, 2025 7.140 7.190 7.130 7.130 40,843 -0.05(-0.70%)
May 07, 2025 7.190 7.210 7.140 7.180 35,769 +0.04(+0.56%)
May 06, 2025 7.100 7.170 7.090 7.140 33,765 -0.02(-0.21%)
May 05, 2025 7.149 7.185 7.100 7.155 60,285 -0.04(-0.49%)
May 02, 2025 7.180 7.225 7.170 7.190 30,083 +0.03(+0.42%)
May 01, 2025 7.140 7.180 7.130 7.160 34,959 +0.05(+0.70%)
Apr 30, 2025 7.080 7.154 7.030 7.110 16,492 -0.03(-0.49%)
Apr 29, 2025 7.040 7.150 7.040 7.145 33,667 +0.05(+0.78%)
Apr 28, 2025 7.140 7.180 7.080 7.090 64,519 +0.00(+0.00%)
Apr 25, 2025 7.050 7.120 7.050 7.090 14,766 +0.01(+0.14%)
Apr 24, 2025 7.070 7.130 7.050 7.080 15,729 +0.06(+0.85%)
Apr 23, 2025 7.080 7.170 7.010 7.020 26,333 +0.03(+0.43%)
Apr 22, 2025 6.800 7.040 6.800 6.990 44,781 +0.15(+2.19%)
Apr 21, 2025 6.970 6.970 6.830 6.840 21,592 -0.16(-2.29%)
Apr 17, 2025 6.870 7.040 6.870 7.000 18,432 +0.11(+1.60%)
Apr 16, 2025 6.960 6.990 6.865 6.890 38,011 -0.09(-1.29%)
Apr 15, 2025 6.863 7.000 6.863 6.980 25,974 +0.04(+0.58%)
Apr 14, 2025 6.950 6.990 6.910 6.940 53,551 +0.07(+1.02%)
Apr 11, 2025 6.690 6.870 6.690 6.870 26,515 +0.17(+2.54%)
Apr 10, 2025 6.700 6.780 6.625 6.700 47,227 -0.24(-3.46%)
Apr 09, 2025 6.390 6.940 6.390 6.940 64,317 +0.54(+8.35%)
Apr 08, 2025 6.583 6.767 6.360 6.405 105,954 -0.06(-1.00%)
Apr 07, 2025 6.220 6.640 6.208 6.470 41,987 -0.15(-2.31%)
Apr 04, 2025 7.000 7.025 6.585 6.623 148,624 -0.49(-6.85%)
Apr 03, 2025 7.210 7.220 7.100 7.110 57,394 -0.34(-4.53%)
Apr 02, 2025 7.320 7.447 7.300 7.447 43,555 +0.06(+0.84%)
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 Of Service.