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
)
7.840
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, May 28, 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 (%)
May 28, 2024
7.830
7.907
7.830
7.840
31,864
+0.02(+0.26%)
May 24, 2024
7.758
7.840
7.758
7.820
33,469
+0.04(+0.51%)
May 23, 2024
7.850
7.850
7.770
7.780
33,420
-0.06(-0.72%)
May 22, 2024
7.910
7.960
7.830
7.836
20,750
-0.12(-1.47%)
May 21, 2024
7.890
7.970
7.890
7.953
16,784
+0.02(+0.29%)
May 20, 2024
7.870
7.951
7.870
7.930
28,485
+0.04(+0.56%)
May 17, 2024
7.920
7.920
7.794
7.886
54,240
-0.01(-0.18%)
May 16, 2024
7.960
7.960
7.900
7.900
24,596
-0.05(-0.63%)
May 15, 2024
7.960
7.970
7.935
7.950
21,499
+0.06(+0.76%)
May 14, 2024
7.840
7.912
7.840
7.890
8,263
-0.02(-0.25%)
May 13, 2024
7.960
7.960
7.770
7.910
10,344
+0.01(+0.13%)
May 10, 2024
7.880
7.957
7.880
7.900
12,926
+0.03(+0.38%)
May 09, 2024
7.780
7.880
7.780
7.870
11,923
+0.11(+1.42%)
May 08, 2024
7.670
7.760
7.670
7.760
10,492
-0.01(-0.13%)
May 07, 2024
7.740
7.780
7.740
7.770
5,801
+0.03(+0.45%)
May 06, 2024
7.720
7.750
7.710
7.735
10,047
+0.06(+0.72%)
May 03, 2024
7.740
7.743
7.670
7.680
14,736
+0.02(+0.26%)
May 02, 2024
7.590
7.680
7.580
7.660
26,578
+0.09(+1.26%)
May 01, 2024
7.600
7.640
7.560
7.565
29,118
-0.02(-0.33%)
Apr 30, 2024
7.650
7.660
7.590
7.590
19,344
-0.08(-1.07%)
Apr 29, 2024
7.670
7.690
7.660
7.672
8,759
+0.01(+0.16%)
Apr 26, 2024
7.620
7.690
7.620
7.660
44,205
+0.01(+0.13%)
Apr 25, 2024
7.610
7.680
7.570
7.650
21,262
-0.04(-0.52%)
Apr 24, 2024
7.720
7.735
7.650
7.690
25,323
-0.04(-0.52%)
Apr 23, 2024
7.700
7.740
7.666
7.730
31,026
+0.02(+0.26%)
Apr 22, 2024
7.690
7.730
7.660
7.710
20,277
+0.06(+0.78%)
Apr 19, 2024
7.690
7.730
7.650
7.650
29,474
+0.00(+0.03%)
Apr 18, 2024
7.660
7.690
7.640
7.647
32,331
+0.01(+0.10%)
Apr 17, 2024
7.700
7.700
7.624
7.640
33,553
-0.03(-0.39%)
Apr 16, 2024
7.700
7.702
7.620
7.670
16,555
-0.02(-0.26%)
Apr 15, 2024
7.750
7.830
7.680
7.690
23,288
-0.06(-0.78%)
Apr 12, 2024
7.920
7.920
7.736
7.750
28,695
-0.17(-2.15%)
Apr 11, 2024
7.910
7.930
7.890
7.920
11,823
+0.01(+0.13%)
Apr 10, 2024
8.000
8.020
7.900
7.910
30,419
-0.18(-2.22%)
Apr 09, 2024
8.060
8.108
8.030
8.090
26,259
+0.05(+0.62%)
Apr 08, 2024
8.060
8.060
7.947
8.040
20,663
+0.01(+0.12%)
Apr 05, 2024
7.940
8.070
7.940
8.030
16,657
+0.09(+1.13%)
Apr 04, 2024
8.020
8.110
7.930
7.940
123,552
-0.09(-1.12%)
Apr 03, 2024
7.910
8.060
7.900
8.030
29,183
+0.10(+1.26%)
Apr 02, 2024
8.000
8.010
7.930
7.930
27,611
-0.07(-0.88%)
Apr 01, 2024
8.050
8.060
8.000
8.000
25,255
-0.04(-0.50%)
Mar 28, 2024
7.900
8.040
7.900
8.040
79,078
+0.16(+2.03%)
Mar 27, 2024
7.800
7.880
7.800
7.880
21,870
+0.14(+1.81%)
Mar 26, 2024
7.790
7.790
7.740
7.740
23,084
+0.00(+0.00%)
Mar 25, 2024
7.720
7.781
7.720
7.740
9,558
+0.00(+0.00%)
Mar 22, 2024
7.800
7.800
7.740
7.740
11,379
-0.05(-0.64%)
Mar 21, 2024
7.730
7.840
7.730
7.790
15,712
+0.07(+0.91%)
Mar 20, 2024
7.580
7.720
7.580
7.720
14,042
+0.12(+1.58%)
Mar 19, 2024
7.580
7.600
7.545
7.600
11,555
-0.01(-0.13%)
Mar 18, 2024
7.690
7.690
7.610
7.610
18,234
-0.03(-0.35%)
Mar 15, 2024
7.580
7.670
7.580
7.636
34,511
+0.03(+0.35%)
Mar 14, 2024
7.680
7.690
7.600
7.610
32,257
-0.14(-1.87%)
Mar 13, 2024
7.700
7.790
7.700
7.755
27,318
+0.08(+1.09%)
Mar 12, 2024
7.701
7.701
7.662
7.671
22,688
+0.00(+0.00%)
Mar 11, 2024
7.652
7.691
7.622
7.671
27,263
-0.01(-0.13%)
Mar 08, 2024
7.681
7.770
7.662
7.681
55,259
-0.05(-0.64%)
Mar 07, 2024
7.740
7.780
7.701
7.730
45,586
+0.02(+0.26%)
Mar 06, 2024
7.701
7.730
7.694
7.711
21,650
+0.08(+1.03%)
Mar 05, 2024
7.701
7.701
7.603
7.632
25,117
-0.07(-0.89%)
Mar 04, 2024
7.652
7.701
7.652
7.701
19,626
+0.05(+0.64%)
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
.