Financial News

Sprott Focus Trust, Inc. (NQ: FUND )

7.650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 7.610 7.740 7.570 7.650 53,499 +0.00(+0.00%)
Sep 17, 2024 7.560 7.695 7.560 7.650 22,161 +0.07(+0.96%)
Sep 16, 2024 7.600 7.735 7.546 7.577 52,563 -0.04(-0.56%)
Sep 13, 2024 7.700 7.802 7.620 7.620 26,244 -0.03(-0.39%)
Sep 12, 2024 7.540 7.665 7.540 7.650 40,846 +0.13(+1.73%)
Sep 11, 2024 7.491 7.530 7.445 7.520 34,503 +0.01(+0.13%)
Sep 10, 2024 7.550 7.560 7.490 7.510 14,844 -0.05(-0.66%)
Sep 09, 2024 7.540 7.639 7.540 7.560 9,295 +0.05(+0.67%)
Sep 06, 2024 7.600 7.610 7.510 7.510 6,021 -0.11(-1.44%)
Sep 05, 2024 7.730 7.730 7.610 7.620 17,868 -0.05(-0.65%)
Sep 04, 2024 7.720 7.730 7.630 7.670 16,880 -0.04(-0.58%)
Sep 03, 2024 7.840 7.840 7.710 7.715 32,910 -0.20(-2.47%)
Aug 30, 2024 7.890 7.910 7.890 7.910 5,793 +0.04(+0.44%)
Aug 29, 2024 7.890 7.927 7.860 7.875 58,420 -0.00(-0.06%)
Aug 28, 2024 7.920 7.950 7.880 7.880 15,232 -0.08(-1.01%)
Aug 27, 2024 7.950 7.992 7.950 7.960 15,451 -0.03(-0.35%)
Aug 26, 2024 7.990 8.020 7.976 7.988 25,518 +0.02(+0.23%)
Aug 23, 2024 7.810 7.980 7.810 7.970 9,050 +0.18(+2.31%)
Aug 22, 2024 7.870 7.870 7.790 7.790 15,513 -0.07(-0.89%)
Aug 21, 2024 7.790 7.860 7.790 7.860 12,313 +0.07(+0.90%)
Aug 20, 2024 7.771 7.805 7.770 7.790 6,004 -0.06(-0.76%)
Aug 19, 2024 7.700 7.880 7.700 7.850 14,492 +0.08(+1.03%)
Aug 16, 2024 7.740 7.775 7.671 7.770 2,728 +0.03(+0.39%)
Aug 15, 2024 7.725 7.780 7.680 7.740 7,823 +0.09(+1.18%)
Aug 14, 2024 7.770 7.770 7.607 7.650 24,172 +0.01(+0.13%)
Aug 13, 2024 7.750 7.750 7.610 7.640 55,543 -0.00(-0.07%)
Aug 12, 2024 7.674 7.680 7.645 7.645 12,590 +0.00(+0.07%)
Aug 09, 2024 7.630 7.662 7.590 7.640 23,653 +0.00(+0.00%)
Aug 08, 2024 7.550 7.640 7.510 7.640 26,710 +0.11(+1.53%)
Aug 07, 2024 7.620 7.640 7.510 7.525 54,278 -0.01(-0.20%)
Aug 06, 2024 7.480 7.560 7.480 7.540 29,860 +0.05(+0.67%)
Aug 05, 2024 7.440 7.610 7.440 7.490 82,360 -0.21(-2.73%)
Aug 02, 2024 7.750 7.760 7.680 7.700 57,691 -0.20(-2.53%)
Aug 01, 2024 8.070 8.080 7.900 7.900 36,808 -0.20(-2.47%)
Jul 31, 2024 8.090 8.105 8.020 8.100 31,279 +0.06(+0.75%)
Jul 30, 2024 8.010 8.050 8.010 8.040 2,038 +0.08(+0.99%)
Jul 29, 2024 7.990 8.005 7.950 7.961 12,220 -0.03(-0.36%)
Jul 26, 2024 8.020 8.020 7.990 7.990 21,976 +0.00(+0.00%)
Jul 25, 2024 7.830 8.000 7.830 7.990 37,126 +0.13(+1.65%)
Jul 24, 2024 7.940 7.940 7.860 7.860 34,555 -0.09(-1.13%)
Jul 23, 2024 7.920 7.950 7.890 7.950 4,586 +0.02(+0.25%)
Jul 22, 2024 7.880 7.933 7.810 7.930 23,258 +0.04(+0.44%)
Jul 19, 2024 7.966 7.966 7.890 7.895 15,991 -0.09(-1.07%)
Jul 18, 2024 8.100 8.110 7.850 7.980 82,746 -0.08(-0.99%)
Jul 17, 2024 8.030 8.100 8.030 8.060 23,149 +0.02(+0.25%)
Jul 16, 2024 7.940 8.100 7.940 8.040 21,220 +0.09(+1.13%)
Jul 15, 2024 7.850 7.970 7.850 7.950 26,624 +0.10(+1.27%)
Jul 12, 2024 7.770 7.870 7.770 7.850 24,448 +0.11(+1.42%)
Jul 11, 2024 7.650 7.758 7.590 7.740 58,740 +0.21(+2.80%)
Jul 10, 2024 7.460 7.530 7.460 7.529 53,562 +0.06(+0.79%)
Jul 09, 2024 7.480 7.495 7.460 7.470 13,123 -0.03(-0.40%)
Jul 08, 2024 7.480 7.550 7.480 7.500 42,506 +0.03(+0.40%)
Jul 05, 2024 7.500 7.520 7.440 7.470 24,588 -0.01(-0.13%)
Jul 03, 2024 7.460 7.560 7.460 7.480 15,340 +0.00(+0.00%)
Jul 02, 2024 7.460 7.480 7.420 7.480 16,367 +0.07(+0.94%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback