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
)
7.770
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2021
6.870
6.885
6.845
6.870
28,634
-0.01(-0.12%)
Aug 30, 2021
6.886
6.902
6.788
6.878
87,133
+0.02(+0.36%)
Aug 27, 2021
6.715
6.853
6.687
6.853
30,748
+0.14(+2.06%)
Aug 26, 2021
6.804
6.829
6.715
6.715
31,677
-0.11(-1.55%)
Aug 25, 2021
6.813
6.821
6.804
6.821
18,024
+0.02(+0.36%)
Aug 24, 2021
6.764
6.821
6.764
6.796
60,519
+0.04(+0.60%)
Aug 23, 2021
6.658
6.837
6.650
6.756
31,390
+0.10(+1.43%)
Aug 20, 2021
6.601
6.723
6.601
6.661
20,934
+0.04(+0.59%)
Aug 19, 2021
6.715
6.715
6.609
6.622
42,270
-0.13(-1.87%)
Aug 18, 2021
6.748
6.837
6.748
6.748
24,040
-0.05(-0.72%)
Aug 17, 2021
6.878
6.878
6.764
6.796
38,018
-0.10(-1.42%)
Aug 16, 2021
6.951
6.959
6.813
6.894
45,361
-0.07(-0.93%)
Aug 13, 2021
6.926
7.024
6.926
6.959
104,756
+0.01(+0.12%)
Aug 12, 2021
6.943
6.967
6.886
6.951
65,534
+0.02(+0.23%)
Aug 11, 2021
6.865
6.935
6.865
6.935
48,355
+0.11(+1.55%)
Aug 10, 2021
6.772
6.829
6.745
6.829
20,245
+0.11(+1.69%)
Aug 09, 2021
6.756
6.786
6.699
6.715
42,914
-0.03(-0.48%)
Aug 06, 2021
6.739
6.756
6.691
6.748
17,839
+0.06(+0.85%)
Aug 05, 2021
6.666
6.739
6.658
6.691
47,025
+0.02(+0.37%)
Aug 04, 2021
6.691
6.731
6.666
6.666
44,829
-0.02(-0.36%)
Aug 03, 2021
6.764
6.764
6.658
6.691
36,593
-0.05(-0.72%)
Aug 02, 2021
6.731
6.829
6.691
6.739
242,369
+0.07(+1.10%)
Jul 30, 2021
6.634
6.666
6.634
6.666
13,643
-0.01(-0.12%)
Jul 29, 2021
6.626
6.723
6.626
6.674
36,708
+0.07(+1.11%)
Jul 28, 2021
6.552
6.601
6.544
6.601
41,279
+0.04(+0.62%)
Jul 27, 2021
6.618
6.674
6.544
6.561
22,850
-0.06(-0.86%)
Jul 26, 2021
6.593
6.647
6.593
6.618
13,535
+0.02(+0.25%)
Jul 23, 2021
6.585
6.632
6.561
6.601
4,692
+0.01(+0.12%)
Jul 22, 2021
6.634
6.634
6.577
6.593
13,902
-0.05(-0.73%)
Jul 21, 2021
6.609
6.666
6.609
6.642
43,765
+0.07(+1.11%)
Jul 20, 2021
6.471
6.597
6.471
6.569
14,127
+0.10(+1.51%)
Jul 19, 2021
6.609
6.650
6.374
6.471
103,985
-0.24(-3.63%)
Jul 16, 2021
6.894
6.894
6.715
6.715
68,017
-0.13(-1.90%)
Jul 15, 2021
6.788
6.845
6.788
6.845
32,134
+0.01(+0.12%)
Jul 14, 2021
6.926
6.935
6.772
6.837
35,247
-0.05(-0.71%)
Jul 13, 2021
6.885
6.910
6.838
6.886
54,340
+0.00(+0.00%)
Jul 12, 2021
6.845
6.922
6.845
6.886
24,598
+0.02(+0.24%)
Jul 09, 2021
6.748
6.894
6.748
6.870
84,051
+0.08(+1.20%)
Jul 08, 2021
6.772
6.796
6.748
6.788
28,401
-0.07(-1.07%)
Jul 07, 2021
6.878
6.878
6.821
6.861
37,140
+0.02(+0.24%)
Jul 06, 2021
6.918
6.943
6.837
6.845
46,420
-0.09(-1.29%)
Jul 02, 2021
6.943
6.943
6.902
6.935
7,721
-0.02(-0.23%)
Jul 01, 2021
6.951
6.967
6.931
6.951
25,659
+0.04(+0.53%)
Jun 30, 2021
6.861
6.935
6.861
6.914
32,162
+0.05(+0.77%)
Jun 29, 2021
6.804
6.886
6.804
6.861
45,109
+0.03(+0.48%)
Jun 28, 2021
6.951
6.951
6.829
6.829
27,189
-0.11(-1.64%)
Jun 25, 2021
6.910
6.967
6.910
6.943
32,120
+0.02(+0.35%)
Jun 24, 2021
6.845
6.918
6.845
6.918
14,913
+0.02(+0.35%)
Jun 23, 2021
6.894
6.900
6.861
6.894
34,242
+0.07(+0.95%)
Jun 22, 2021
6.780
6.837
6.780
6.829
19,464
+0.00(+0.00%)
Jun 21, 2021
6.756
6.829
6.748
6.829
67,706
+0.06(+0.84%)
Jun 18, 2021
6.829
6.829
6.715
6.772
27,890
-0.11(-1.65%)
Jun 17, 2021
6.991
7.065
6.837
6.886
51,479
-0.17(-2.42%)
Jun 16, 2021
7.130
7.130
7.048
7.057
58,826
-0.10(-1.36%)
Jun 15, 2021
7.203
7.244
7.097
7.154
48,276
-0.02(-0.34%)
Jun 14, 2021
7.284
7.284
7.113
7.178
59,097
-0.08(-1.12%)
Jun 11, 2021
7.211
7.463
7.203
7.260
138,305
+0.09(+1.20%)
Jun 10, 2021
7.166
7.214
7.141
7.174
28,997
+0.04(+0.56%)
Jun 09, 2021
7.133
7.158
7.069
7.133
57,303
+0.02(+0.23%)
Jun 08, 2021
7.101
7.117
7.065
7.117
30,821
+0.06(+0.91%)
Jun 07, 2021
7.029
7.101
6.973
7.053
71,334
+0.03(+0.46%)
Jun 04, 2021
7.021
7.053
6.973
7.021
17,928
+0.01(+0.11%)
Jun 03, 2021
7.013
7.037
6.973
7.013
84,984
+0.00(+0.00%)
Jun 02, 2021
6.981
7.085
6.929
7.013
47,856
+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
.