Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.980 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	7.880	7.982	7.880	7.980	14,613	+0.10(+1.27%)
Nov 20, 2024	7.860	7.880	7.830	7.880	23,881	+0.01(+0.13%)
Nov 19, 2024	7.820	7.885	7.820	7.870	10,445	+0.02(+0.25%)
Nov 18, 2024	7.820	7.870	7.820	7.850	7,499	+0.07(+0.90%)
Nov 15, 2024	7.830	7.871	7.770	7.780	47,826	-0.04(-0.51%)
Nov 14, 2024	7.890	7.920	7.820	7.820	46,206	-0.10(-1.26%)
Nov 13, 2024	8.010	8.051	7.890	7.920	21,147	-0.06(-0.75%)
Nov 12, 2024	8.060	8.090	7.980	7.980	45,641	-0.09(-1.12%)
Nov 11, 2024	8.060	8.090	8.050	8.070	51,064	+0.02(+0.25%)
Nov 08, 2024	8.010	8.065	8.010	8.050	21,991	-0.04(-0.43%)
Nov 07, 2024	8.100	8.120	8.079	8.085	45,128	+0.02(+0.19%)
Nov 06, 2024	7.960	8.090	7.960	8.070	113,735	+0.25(+3.26%)
Nov 05, 2024	7.710	7.860	7.710	7.815	58,955	+0.10(+1.23%)
Nov 04, 2024	7.710	7.830	7.710	7.720	118,185	-0.02(-0.26%)
Nov 01, 2024	7.740	7.824	7.740	7.740	68,792	+0.01(+0.07%)
Oct 31, 2024	7.800	7.800	7.730	7.735	47,189	-0.06(-0.71%)
Oct 30, 2024	7.790	7.880	7.790	7.790	39,394	-0.01(-0.13%)
Oct 29, 2024	7.810	7.850	7.791	7.800	49,860	-0.02(-0.26%)
Oct 28, 2024	7.810	7.890	7.810	7.820	90,725	+0.02(+0.26%)
Oct 25, 2024	7.790	7.885	7.790	7.800	63,730	+0.04(+0.52%)
Oct 24, 2024	7.800	7.800	7.720	7.760	62,494	+0.02(+0.26%)
Oct 23, 2024	7.800	7.801	7.725	7.740	81,032	-0.08(-0.96%)
Oct 22, 2024	7.820	7.875	7.810	7.815	41,492	-0.00(-0.06%)
Oct 21, 2024	7.880	7.900	7.820	7.820	33,348	-0.06(-0.82%)
Oct 18, 2024	7.850	7.919	7.850	7.885	132,631	+0.08(+0.96%)
Oct 17, 2024	7.790	7.850	7.790	7.810	31,432	+0.02(+0.26%)
Oct 16, 2024	7.805	7.810	7.770	7.790	67,509	+0.05(+0.65%)
Oct 15, 2024	7.703	7.768	7.700	7.740	42,798	+0.01(+0.13%)
Oct 14, 2024	7.710	7.750	7.710	7.730	37,331	+0.02(+0.19%)
Oct 11, 2024	7.720	7.750	7.690	7.715	118,294	+0.06(+0.85%)
Oct 10, 2024	7.682	7.700	7.650	7.650	52,196	-0.03(-0.40%)
Oct 09, 2024	7.660	7.715	7.650	7.681	68,865	+0.00(+0.01%)
Oct 08, 2024	7.680	7.695	7.650	7.680	71,481	+0.00(+0.00%)
Oct 07, 2024	7.650	7.702	7.650	7.680	35,816	-0.03(-0.39%)
Oct 04, 2024	7.740	7.750	7.710	7.710	26,202	+0.03(+0.39%)
Oct 03, 2024	7.680	7.718	7.650	7.680	15,756	-0.05(-0.65%)
Oct 02, 2024	7.700	7.750	7.690	7.730	31,562	+0.01(+0.17%)
Oct 01, 2024	7.740	7.740	7.680	7.717	50,937	+0.02(+0.22%)
Sep 30, 2024	7.680	7.720	7.660	7.700	39,878	-0.01(-0.19%)
Sep 27, 2024	7.710	7.737	7.700	7.715	32,014	+0.04(+0.46%)
Sep 26, 2024	7.680	7.710	7.670	7.680	34,369	+0.03(+0.39%)
Sep 25, 2024	7.720	7.720	7.645	7.650	31,661	-0.05(-0.65%)
Sep 24, 2024	7.680	7.726	7.680	7.700	35,662	+0.04(+0.58%)
Sep 23, 2024	7.650	7.694	7.630	7.655	58,800	+0.01(+0.16%)
Sep 20, 2024	7.750	7.750	7.600	7.643	50,470	-0.11(-1.38%)
Sep 19, 2024	7.730	7.760	7.690	7.750	24,665	+0.10(+1.31%)
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	+0.09(+1.16%)
Sep 13, 2024	7.569	7.669	7.490	7.490	26,699	-0.03(-0.39%)
Sep 12, 2024	7.411	7.534	7.411	7.519	41,554	+0.13(+1.73%)
Sep 11, 2024	7.363	7.402	7.318	7.392	35,101	+0.01(+0.13%)
Sep 10, 2024	7.421	7.431	7.362	7.382	15,101	-0.05(-0.66%)
Sep 09, 2024	7.411	7.509	7.411	7.431	9,456	+0.05(+0.67%)
Sep 06, 2024	7.470	7.480	7.382	7.382	6,125	-0.11(-1.44%)
Sep 05, 2024	7.598	7.598	7.480	7.490	18,178	-0.05(-0.65%)
Sep 04, 2024	7.588	7.598	7.500	7.539	17,172	-0.04(-0.58%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sprott Focus Trust, Inc. (NQ: FUND )

Historical Prices