Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.700 -0.050 (-0.65%)

Streaming Delayed Price Updated: 9:36 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	7.704	7.793	7.704	7.793	15,207	+0.12(+1.63%)
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	7.770	7.694	7.704	32,426	+0.02(+0.26%)
May 24, 2024	7.624	7.704	7.624	7.684	34,059	+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	21,116	-0.11(-1.47%)
May 21, 2024	7.753	7.832	7.753	7.815	17,080	+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	55,196	-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	7.797	7.812	21,878	+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	7.743	7.819	7.743	7.763	13,154	+0.03(+0.38%)
May 09, 2024	7.645	7.743	7.645	7.734	12,133	+0.11(+1.42%)
May 08, 2024	7.537	7.625	7.537	7.625	10,677	-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	7.458	7.547	7.449	7.527	27,046	+0.09(+1.26%)
May 01, 2024	7.468	7.508	7.429	7.434	29,631	-0.02(-0.33%)
Apr 30, 2024	7.517	7.527	7.458	7.458	19,685	-0.08(-1.07%)
Apr 29, 2024	7.537	7.557	7.527	7.539	8,913	+0.01(+0.16%)
Apr 26, 2024	7.488	7.557	7.488	7.527	44,984	+0.01(+0.13%)
Apr 25, 2024	7.478	7.547	7.439	7.517	21,637	-0.04(-0.52%)
Apr 24, 2024	7.586	7.601	7.517	7.557	25,769	-0.04(-0.52%)
Apr 23, 2024	7.567	7.606	7.533	7.596	31,573	+0.02(+0.26%)
Apr 22, 2024	7.557	7.596	7.527	7.576	20,634	+0.06(+0.78%)
Apr 19, 2024	7.557	7.596	7.517	7.517	29,993	+0.00(+0.03%)
Apr 18, 2024	7.527	7.557	7.508	7.515	32,901	+0.01(+0.10%)
Apr 17, 2024	7.567	7.567	7.492	7.508	34,144	-0.03(-0.39%)
Apr 16, 2024	7.567	7.569	7.488	7.537	16,847	-0.02(-0.26%)
Apr 15, 2024	7.616	7.694	7.547	7.557	23,698	-0.06(-0.78%)
Apr 12, 2024	7.783	7.783	7.602	7.616	29,201	-0.17(-2.15%)
Apr 11, 2024	7.773	7.793	7.753	7.783	12,031	+0.01(+0.13%)
Apr 10, 2024	7.861	7.881	7.763	7.773	30,955	-0.18(-2.22%)
Apr 09, 2024	7.920	7.968	7.891	7.950	26,722	+0.05(+0.62%)
Apr 08, 2024	7.920	7.920	7.809	7.901	21,027	+0.01(+0.12%)
Apr 05, 2024	7.802	7.930	7.802	7.891	16,950	+0.09(+1.13%)
Apr 04, 2024	7.881	7.969	7.793	7.802	125,731	-0.09(-1.12%)
Apr 03, 2024	7.773	7.920	7.763	7.891	29,697	+0.10(+1.26%)
Apr 02, 2024	7.861	7.871	7.793	7.793	28,098	-0.07(-0.87%)
Apr 01, 2024	7.910	7.920	7.861	7.861	25,700	-0.04(-0.50%)
Mar 28, 2024	7.763	7.901	7.763	7.901	80,472	+0.16(+2.03%)
Mar 27, 2024	7.665	7.743	7.665	7.743	22,255	+0.14(+1.81%)
Mar 26, 2024	7.655	7.655	7.606	7.606	23,491	+0.00(+0.00%)
Mar 25, 2024	7.586	7.646	7.586	7.606	9,726	+0.00(+0.00%)
Mar 22, 2024	7.665	7.665	7.606	7.606	11,579	-0.05(-0.64%)
Mar 21, 2024	7.596	7.704	7.596	7.655	15,989	+0.07(+0.91%)
Mar 20, 2024	7.449	7.586	7.449	7.586	14,289	+0.12(+1.58%)
Mar 19, 2024	7.449	7.468	7.414	7.468	11,758	-0.01(-0.13%)
Mar 18, 2024	7.557	7.557	7.478	7.478	18,555	-0.03(-0.35%)
Mar 15, 2024	7.449	7.537	7.449	7.504	35,119	+0.03(+0.35%)
Mar 14, 2024	7.547	7.557	7.468	7.478	32,825	-0.14(-1.87%)
Mar 13, 2024	7.567	7.655	7.567	7.621	27,799	+0.08(+1.09%)
Mar 12, 2024	7.567	7.567	7.528	7.538	23,089	+0.00(+0.00%)
Mar 11, 2024	7.519	7.557	7.490	7.538	27,745	-0.01(-0.13%)
Mar 08, 2024	7.548	7.635	7.528	7.548	56,236	-0.05(-0.64%)
Mar 07, 2024	7.606	7.644	7.567	7.596	46,393	+0.02(+0.26%)
Mar 06, 2024	7.567	7.596	7.560	7.577	22,034	+0.08(+1.03%)
Mar 05, 2024	7.567	7.567	7.470	7.499	25,561	-0.07(-0.89%)
Mar 04, 2024	7.519	7.567	7.519	7.567	19,973	+0.05(+0.64%)
Mar 01, 2024	7.470	7.528	7.457	7.519	19,457	+0.05(+0.65%)
Feb 29, 2024	7.470	7.509	7.461	7.470	5,588	+0.01(+0.13%)
Feb 28, 2024	7.461	7.490	7.451	7.461	21,838	-0.03(-0.42%)
Feb 27, 2024	7.490	7.514	7.490	7.492	13,949	+0.01(+0.16%)
Feb 26, 2024	7.509	7.509	7.461	7.480	14,042	-0.02(-0.26%)
Feb 23, 2024	7.480	7.528	7.446	7.499	31,872	+0.00(+0.01%)
Feb 22, 2024	7.466	7.519	7.461	7.499	33,227	+0.06(+0.77%)
Feb 21, 2024	7.374	7.461	7.374	7.441	24,403	+0.00(+0.00%)
Feb 20, 2024	7.519	7.538	7.437	7.441	37,797	-0.09(-1.16%)
Feb 16, 2024	7.528	7.553	7.504	7.528	33,988	+0.02(+0.26%)
Feb 15, 2024	7.441	7.530	7.441	7.509	51,132	+0.13(+1.70%)
Feb 14, 2024	7.306	7.422	7.306	7.383	41,803	+0.07(+0.92%)
Feb 13, 2024	7.451	7.451	7.258	7.316	44,698	-0.21(-2.82%)
Feb 12, 2024	7.470	7.557	7.470	7.528	23,486	+0.07(+0.91%)
Feb 09, 2024	7.480	7.480	7.432	7.461	6,557	+0.02(+0.26%)
Feb 08, 2024	7.354	7.461	7.354	7.441	27,962	+0.06(+0.79%)
Feb 07, 2024	7.335	7.441	7.335	7.383	32,233	+0.03(+0.39%)
Feb 06, 2024	7.325	7.403	7.316	7.354	31,468	+0.02(+0.27%)
Feb 05, 2024	7.296	7.364	7.258	7.334	29,103	-0.05(-0.66%)
Feb 02, 2024	7.451	7.451	7.393	7.383	38,108	-0.11(-1.42%)
Feb 01, 2024	7.451	7.519	7.451	7.490	18,150	+0.03(+0.39%)
Jan 31, 2024	7.509	7.548	7.461	7.461	18,800	-0.05(-0.64%)
Jan 30, 2024	7.461	7.519	7.461	7.509	26,583	+0.07(+0.91%)
Jan 29, 2024	7.432	7.456	7.345	7.441	26,354	+0.04(+0.52%)
Jan 26, 2024	7.422	7.479	7.403	7.403	28,109	+0.03(+0.39%)
Jan 25, 2024	7.383	7.422	7.374	7.374	33,038	+0.03(+0.39%)
Jan 24, 2024	7.393	7.393	7.308	7.345	38,207	+0.03(+0.40%)
Jan 23, 2024	7.364	7.416	7.316	7.316	31,333	-0.05(-0.66%)
Jan 22, 2024	7.296	7.393	7.296	7.364	33,102	+0.07(+0.93%)
Jan 19, 2024	7.258	7.306	7.219	7.296	38,563	+0.06(+0.80%)
Jan 18, 2024	7.209	7.258	7.200	7.238	25,406	+0.02(+0.27%)
Jan 17, 2024	7.248	7.248	7.200	7.219	39,039	-0.05(-0.66%)
Jan 16, 2024	7.258	7.296	7.258	7.267	34,520	-0.05(-0.66%)
Jan 12, 2024	7.258	7.374	7.258	7.316	49,272	+0.02(+0.26%)
Jan 11, 2024	7.393	7.396	7.295	7.296	100,089	-0.07(-0.92%)
Jan 10, 2024	7.345	7.393	7.296	7.364	93,307	-0.02(-0.26%)
Jan 09, 2024	7.490	7.490	7.335	7.383	62,433	-0.14(-1.86%)
Jan 08, 2024	7.499	7.557	7.490	7.524	77,694	+0.01(+0.19%)
Jan 05, 2024	7.548	7.606	7.509	7.509	47,949	-0.08(-1.02%)
Jan 04, 2024	7.586	7.606	7.558	7.586	35,872	-0.03(-0.38%)
Jan 03, 2024	7.693	7.693	7.606	7.615	26,438	-0.09(-1.13%)
Jan 02, 2024	7.596	7.731	7.596	7.702	41,224	-0.03(-0.37%)
Dec 29, 2023	7.770	7.789	7.712	7.731	35,137	-0.04(-0.50%)
Dec 28, 2023	7.751	7.780	7.702	7.770	54,835	+0.02(+0.25%)
Dec 27, 2023	7.722	7.760	7.693	7.751	44,720	+0.04(+0.50%)
Dec 26, 2023	7.722	7.760	7.693	7.712	38,288	+0.04(+0.50%)
Dec 22, 2023	7.673	7.741	7.644	7.673	37,117	+0.03(+0.38%)
Dec 21, 2023	7.673	7.723	7.635	7.644	80,185	+0.02(+0.25%)
Dec 20, 2023	7.741	7.760	7.596	7.625	60,991	-0.10(-1.25%)
Dec 19, 2023	7.606	7.747	7.599	7.722	27,272	+0.09(+1.14%)
Dec 18, 2023	7.606	7.673	7.603	7.635	40,070	+0.00(+0.00%)
Dec 15, 2023	7.654	7.664	7.567	7.635	15,500	+0.05(+0.64%)
Dec 14, 2023	7.461	7.664	7.376	7.586	77,020	+0.18(+2.48%)
Dec 13, 2023	7.238	7.417	7.190	7.403	37,601	+0.16(+2.23%)
Dec 12, 2023	7.298	7.298	7.184	7.241	40,011	-0.04(-0.52%)
Dec 11, 2023	7.317	7.317	7.275	7.279	42,270	-0.01(-0.13%)
Dec 08, 2023	7.232	7.328	7.232	7.289	40,462	+0.03(+0.39%)
Dec 07, 2023	7.251	7.294	7.214	7.260	41,813	+0.05(+0.66%)
Dec 06, 2023	7.260	7.322	7.213	7.213	22,500	-0.03(-0.39%)
Dec 05, 2023	7.308	7.308	7.213	7.241	44,241	-0.06(-0.78%)
Dec 04, 2023	7.260	7.327	7.260	7.298	60,809	-0.02(-0.26%)
Dec 01, 2023	7.213	7.346	7.200	7.317	80,715	+0.10(+1.32%)
Nov 30, 2023	7.203	7.257	7.137	7.222	62,071	+0.03(+0.40%)
Nov 29, 2023	7.222	7.251	7.175	7.194	43,238	+0.07(+0.93%)
Nov 28, 2023	7.156	7.203	7.089	7.127	52,367	-0.07(-0.92%)
Nov 27, 2023	7.175	7.279	7.099	7.194	60,013	+0.02(+0.26%)
Nov 24, 2023	7.099	7.184	7.099	7.175	19,628	+0.04(+0.53%)
Nov 22, 2023	7.137	7.137	7.080	7.137	16,620	+0.01(+0.13%)
Nov 21, 2023	7.080	7.137	7.080	7.127	21,670	+0.00(+0.00%)
Nov 20, 2023	7.116	7.161	7.089	7.127	25,720	+0.06(+0.81%)
Nov 17, 2023	7.013	7.108	7.013	7.070	11,584	+0.08(+1.09%)
Nov 16, 2023	7.089	7.089	6.994	6.994	39,424	-0.13(-1.87%)
Nov 15, 2023	7.089	7.203	7.089	7.127	31,206	+0.06(+0.81%)
Nov 14, 2023	6.909	7.118	6.909	7.070	47,420	+0.23(+3.33%)
Nov 13, 2023	6.738	6.882	6.738	6.842	43,142	+0.04(+0.56%)
Nov 10, 2023	6.738	6.817	6.709	6.804	73,238	+0.08(+1.13%)
Nov 09, 2023	6.804	6.804	6.719	6.728	23,296	-0.07(-0.98%)
Nov 08, 2023	6.899	6.899	6.776	6.795	35,058	-0.11(-1.65%)
Nov 07, 2023	6.947	6.966	6.852	6.909	73,856	-0.05(-0.68%)
Nov 06, 2023	7.194	7.194	6.956	6.956	75,876	-0.21(-2.92%)
Nov 03, 2023	7.118	7.189	7.118	7.165	36,335	+0.19(+2.72%)
Nov 02, 2023	6.747	6.985	6.747	6.975	42,236	+0.15(+2.23%)
Nov 01, 2023	6.700	6.985	6.700	6.823	30,034	+0.10(+1.56%)
Oct 31, 2023	6.576	6.728	6.576	6.719	37,444	+0.08(+1.22%)
Oct 30, 2023	6.700	6.700	6.605	6.638	9,564	+0.07(+1.09%)
Oct 27, 2023	6.652	6.652	6.415	6.567	96,243	-0.07(-1.07%)
Oct 26, 2023	6.662	6.662	6.557	6.638	51,713	+0.00(+0.07%)
Oct 25, 2023	6.690	6.776	6.595	6.633	54,388	-0.12(-1.83%)
Oct 24, 2023	6.814	6.814	6.738	6.757	18,047	+0.01(+0.14%)
Oct 23, 2023	6.833	6.833	6.747	6.747	20,336	-0.10(-1.53%)
Oct 20, 2023	6.871	6.890	6.842	6.852	10,662	-0.03(-0.41%)
Oct 19, 2023	6.956	6.966	6.861	6.880	44,889	-0.10(-1.36%)
Oct 18, 2023	7.042	7.042	6.947	6.975	39,007	-0.05(-0.68%)
Oct 17, 2023	6.899	7.127	6.899	7.023	45,433	+0.02(+0.27%)
Oct 16, 2023	7.042	7.087	6.985	7.004	29,274	+0.02(+0.27%)
Oct 13, 2023	7.013	7.156	6.975	6.985	17,981	+0.00(+0.07%)
Oct 12, 2023	7.042	7.048	6.918	6.980	24,557	-0.15(-2.07%)
Oct 11, 2023	7.156	7.156	6.975	7.127	30,327	+0.02(+0.27%)
Oct 10, 2023	7.080	7.165	7.070	7.108	42,791	+0.09(+1.22%)
Oct 09, 2023	7.004	7.051	6.971	7.023	13,464	+0.03(+0.41%)
Oct 06, 2023	6.890	7.021	6.880	6.994	14,196	+0.11(+1.66%)
Oct 05, 2023	6.871	6.910	6.871	6.880	26,802	-0.04(-0.55%)
Oct 04, 2023	6.975	6.975	6.899	6.918	21,676	-0.07(-0.95%)
Oct 03, 2023	7.042	7.118	6.975	6.985	18,477	-0.09(-1.21%)
Oct 02, 2023	7.118	7.118	7.047	7.070	28,393	-0.09(-1.20%)
Sep 29, 2023	7.184	7.184	7.118	7.156	22,904	+0.00(+0.00%)
Sep 28, 2023	7.080	7.175	7.080	7.156	19,477	+0.04(+0.55%)
Sep 27, 2023	7.137	7.137	7.099	7.117	12,497	+0.06(+0.79%)
Sep 26, 2023	7.137	7.146	7.032	7.061	26,798	-0.10(-1.46%)
Sep 25, 2023	7.096	7.194	7.165	7.165	32,803	+0.03(+0.40%)
Sep 22, 2023	7.023	7.184	7.023	7.137	25,401	+0.02(+0.27%)
Sep 21, 2023	7.222	7.222	7.118	7.118	30,006	-0.11(-1.58%)
Sep 20, 2023	7.327	7.336	7.232	7.232	18,243	-0.05(-0.65%)
Sep 19, 2023	7.270	7.327	7.241	7.279	29,279	+0.01(+0.13%)
Sep 18, 2023	7.251	7.327	7.251	7.270	23,410	+0.01(+0.13%)
Sep 15, 2023	7.270	7.317	7.222	7.260	37,678	-0.06(-0.84%)
Sep 14, 2023	7.308	7.393	7.156	7.322	76,835	+0.04(+0.51%)
Sep 13, 2023	7.369	7.379	7.229	7.285	50,655	-0.06(-0.76%)
Sep 12, 2023	7.322	7.388	7.322	7.341	23,571	-0.04(-0.51%)
Sep 11, 2023	7.500	7.528	7.379	7.379	6,315	-0.05(-0.63%)
Sep 08, 2023	7.435	7.510	7.425	7.425	30,165	-0.07(-0.87%)
Sep 07, 2023	7.453	7.556	7.440	7.491	67,044	-0.02(-0.25%)
Sep 06, 2023	7.360	7.546	7.360	7.510	58,087	-0.00(-0.00%)
Sep 05, 2023	7.566	7.566	7.313	7.510	27,001	-0.09(-1.23%)
Sep 01, 2023	7.584	7.648	7.584	7.603	28,615	+0.03(+0.37%)
Aug 31, 2023	7.566	7.594	7.528	7.575	23,054	+0.01(+0.12%)
Aug 30, 2023	7.547	7.584	7.547	7.566	26,790	+0.05(+0.62%)
Aug 29, 2023	7.481	7.556	7.472	7.519	26,694	+0.05(+0.63%)
Aug 28, 2023	7.425	7.491	7.425	7.472	15,127	+0.06(+0.75%)
Aug 25, 2023	7.444	7.453	7.388	7.416	6,493	-0.01(-0.13%)
Aug 24, 2023	7.481	7.510	7.425	7.425	9,290	-0.06(-0.81%)
Aug 23, 2023	7.491	7.528	7.472	7.486	23,600	-0.01(-0.19%)
Aug 22, 2023	7.500	7.500	7.463	7.500	5,228	+0.02(+0.25%)
Aug 21, 2023	7.519	7.519	7.435	7.481	10,638	+0.00(+0.00%)
Aug 18, 2023	7.411	7.497	7.411	7.481	10,014	+0.03(+0.44%)
Aug 17, 2023	7.481	7.500	7.425	7.449	41,460	-0.00(-0.06%)
Aug 16, 2023	7.528	7.528	7.453	7.453	10,672	-0.04(-0.50%)
Aug 15, 2023	7.500	7.556	7.444	7.491	15,864	-0.11(-1.48%)
Aug 14, 2023	7.594	7.622	7.594	7.603	8,113	-0.03(-0.37%)
Aug 11, 2023	7.474	7.631	7.474	7.631	33,948	+0.08(+1.12%)
Aug 10, 2023	7.594	7.687	7.547	7.547	11,195	-0.08(-1.10%)
Aug 09, 2023	7.622	7.678	7.584	7.631	23,611	+0.01(+0.12%)
Aug 08, 2023	7.631	7.631	7.528	7.622	38,454	-0.05(-0.61%)
Aug 07, 2023	7.659	7.696	7.640	7.668	15,478	+0.01(+0.12%)
Aug 04, 2023	7.697	7.724	7.650	7.659	10,873	-0.02(-0.24%)
Aug 03, 2023	7.444	7.694	7.444	7.678	50,182	-0.01(-0.12%)
Aug 02, 2023	7.771	7.771	7.678	7.687	9,762	-0.18(-2.26%)
Aug 01, 2023	7.874	7.874	7.818	7.865	5,768	-0.01(-0.12%)
Jul 31, 2023	7.837	7.921	7.797	7.874	18,643	+0.06(+0.72%)
Jul 28, 2023	7.809	7.837	7.781	7.818	13,381	+0.07(+0.97%)
Jul 27, 2023	7.809	7.837	7.743	7.743	19,489	-0.07(-0.96%)
Jul 26, 2023	7.790	7.818	7.762	7.818	15,289	+0.02(+0.24%)
Jul 25, 2023	7.734	7.799	7.734	7.799	21,703	+0.07(+0.85%)
Jul 24, 2023	7.697	7.755	7.697	7.734	28,007	+0.03(+0.36%)
Jul 21, 2023	7.748	7.748	7.678	7.706	13,205	-0.03(-0.36%)
Jul 20, 2023	7.734	7.753	7.706	7.734	29,994	-0.02(-0.24%)
Jul 19, 2023	7.734	7.767	7.669	7.753	21,047	+0.03(+0.36%)
Jul 18, 2023	7.640	7.734	7.519	7.725	34,981	+0.09(+1.23%)
Jul 17, 2023	7.631	7.659	7.631	7.631	20,782	+0.01(+0.12%)
Jul 14, 2023	7.697	7.697	7.566	7.622	27,298	-0.05(-0.61%)
Jul 13, 2023	7.622	7.687	7.594	7.668	23,045	+0.05(+0.68%)
Jul 12, 2023	7.594	7.640	7.556	7.617	16,184	+0.12(+1.56%)
Jul 11, 2023	7.444	7.500	7.435	7.500	35,735	+0.08(+1.13%)
Jul 10, 2023	7.360	7.435	7.360	7.416	13,004	+0.06(+0.76%)
Jul 07, 2023	7.257	7.538	7.252	7.360	24,099	+0.06(+0.79%)
Jul 06, 2023	7.285	7.346	7.266	7.302	27,804	-0.18(-2.40%)
Jul 05, 2023	7.472	7.486	7.425	7.481	20,322	+0.02(+0.25%)
Jul 03, 2023	7.407	7.528	7.407	7.463	10,555	+0.03(+0.38%)
Jun 30, 2023	7.481	7.481	7.411	7.435	11,690	+0.05(+0.63%)
Jun 29, 2023	7.258	7.388	7.248	7.388	20,946	+0.11(+1.54%)
Jun 28, 2023	7.360	7.360	7.266	7.276	25,803	-0.06(-0.77%)
Jun 27, 2023	7.294	7.332	7.280	7.332	49,366	+0.07(+0.90%)
Jun 26, 2023	7.201	7.276	7.201	7.266	20,509	+0.06(+0.78%)
Jun 23, 2023	7.210	7.266	7.178	7.210	20,911	-0.05(-0.64%)
Jun 22, 2023	7.322	7.332	7.229	7.257	36,430	-0.07(-1.02%)
Jun 21, 2023	7.229	7.355	7.229	7.332	15,102	-0.06(-0.76%)
Jun 20, 2023	7.266	7.388	7.266	7.388	65,708	-0.02(-0.25%)
Jun 16, 2023	7.425	7.435	7.369	7.407	35,042	+0.00(+0.00%)
Jun 15, 2023	7.360	7.416	7.341	7.407	16,387	+0.04(+0.57%)
Jun 14, 2023	7.416	7.478	7.343	7.365	20,797	-0.05(-0.69%)
Jun 13, 2023	7.360	7.453	7.360	7.416	18,434	+0.12(+1.67%)
Jun 12, 2023	7.388	7.388	7.285	7.294	67,617	-0.09(-1.27%)
Jun 09, 2023	7.369	7.388	7.294	7.388	16,416	+0.04(+0.56%)
Jun 08, 2023	7.349	7.385	7.330	7.347	12,703	+0.01(+0.10%)
Jun 07, 2023	7.247	7.339	7.247	7.339	18,835	+0.10(+1.40%)
Jun 06, 2023	7.063	7.241	7.063	7.238	30,408	+0.17(+2.48%)
Jun 05, 2023	7.100	7.160	7.045	7.063	34,132	-0.07(-1.03%)
Jun 02, 2023	6.971	7.154	6.971	7.137	43,854	+0.22(+3.20%)

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 San Rafael

Find A Business

or Browse Listings

Sprott Focus Trust, Inc. (NQ: FUND )

Historical Prices