Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.470 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 7.520 7.550 7.410 7.410 29,910 -0.07(-0.94%)
Jun 28, 2024 7.430 7.500 7.420 7.480 45,355 +0.09(+1.22%)
Jun 27, 2024 7.400 7.420 7.360 7.390 60,706 +0.03(+0.41%)
Jun 26, 2024 7.370 7.396 7.350 7.360 7,237 -0.04(-0.54%)
Jun 25, 2024 7.410 7.420 7.370 7.400 20,430 -0.03(-0.40%)
Jun 24, 2024 7.420 7.470 7.410 7.430 34,966 +0.03(+0.41%)
Jun 21, 2024 7.370 7.400 7.350 7.400 5,650 +0.00(+0.00%)
Jun 20, 2024 7.330 7.470 7.330 7.400 33,962 +0.02(+0.27%)
Jun 18, 2024 7.360 7.380 7.340 7.380 9,578 +0.01(+0.14%)
Jun 17, 2024 7.330 7.380 7.250 7.370 54,017 +0.02(+0.27%)
Jun 14, 2024 7.330 7.450 7.280 7.350 28,927 -0.02(-0.27%)
Jun 13, 2024 7.429 7.483 7.321 7.370 35,329 -0.11(-1.45%)
Jun 12, 2024 7.518 7.576 7.449 7.478 57,753 +0.01(+0.14%)
Jun 11, 2024 7.527 7.551 7.414 7.467 80,029 -0.09(-1.18%)
Jun 10, 2024 7.606 7.616 7.527 7.557 51,910 -0.08(-1.03%)
Jun 07, 2024 7.645 7.714 7.626 7.635 31,997 -0.06(-0.77%)
Jun 06, 2024 7.675 7.714 7.675 7.694 18,041 +0.02(+0.27%)
Jun 05, 2024 7.616 7.675 7.616 7.674 10,778 +0.07(+0.90%)
Jun 04, 2024 7.685 7.748 7.605 7.605 7,233 -0.13(-1.66%)
Jun 03, 2024 7.802 7.802 7.728 7.734 15,079 -0.06(-0.76%)
May 31, 2024 7.704 7.793 7.704 7.793 15,207 +0.12(+1.62%)
May 30, 2024 7.576 7.714 7.576 7.668 19,015 +0.07(+0.88%)
May 29, 2024 7.665 7.665 7.596 7.601 18,770 -0.10(-1.34%)
May 28, 2024 7.694 7.771 7.694 7.704 32,425 +0.02(+0.26%)
May 24, 2024 7.624 7.704 7.624 7.685 34,058 +0.04(+0.51%)
May 23, 2024 7.714 7.714 7.635 7.645 34,009 -0.06(-0.72%)
May 22, 2024 7.773 7.822 7.694 7.700 21,115 -0.11(-1.47%)
May 21, 2024 7.753 7.832 7.753 7.815 17,079 +0.02(+0.29%)
May 20, 2024 7.734 7.813 7.734 7.793 28,987 +0.04(+0.56%)
May 17, 2024 7.783 7.783 7.659 7.749 55,195 -0.01(-0.18%)
May 16, 2024 7.822 7.822 7.763 7.763 25,029 -0.05(-0.63%)
May 15, 2024 7.822 7.832 7.798 7.812 21,877 +0.06(+0.76%)
May 14, 2024 7.704 7.775 7.704 7.753 8,408 -0.02(-0.25%)
May 13, 2024 7.822 7.822 7.635 7.773 10,526 +0.01(+0.13%)
May 10, 2024 7.744 7.819 7.744 7.763 13,153 +0.03(+0.38%)
May 09, 2024 7.645 7.744 7.645 7.734 12,133 +0.11(+1.42%)
May 08, 2024 7.537 7.626 7.537 7.626 10,676 -0.01(-0.13%)
May 07, 2024 7.606 7.645 7.606 7.635 5,903 +0.03(+0.45%)
May 06, 2024 7.586 7.616 7.576 7.601 10,224 +0.05(+0.72%)
May 03, 2024 7.606 7.609 7.537 7.547 14,995 +0.02(+0.26%)
May 02, 2024 7.459 7.547 7.449 7.527 27,046 +0.09(+1.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.