Sprott Focus Trust Inc (FUND)
7.61
-0.06
(-0.81%)
USD |
NASDAQ |
Apr 30, 16:00
7.61
0.00 (0.00%)
After-Hours: 20:00
FUND Price: 7.61 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2024 | 7.67 | 7.690 | 7.66 | 7.672 | 8759.00 |
| Apr 26, 2024 | 7.62 | 7.69 | 7.62 | 7.66 | 44205.00 |
| Apr 25, 2024 | 7.61 | 7.68 | 7.57 | 7.65 | 21262.00 |
| Apr 24, 2024 | 7.72 | 7.735 | 7.65 | 7.69 | 25323.00 |
| Apr 23, 2024 | 7.70 | 7.740 | 7.666 | 7.73 | 31026.00 |
| Apr 22, 2024 | 7.69 | 7.73 | 7.66 | 7.71 | 20277.00 |
| Apr 19, 2024 | 7.69 | 7.73 | 7.65 | 7.65 | 29474.00 |
| Apr 18, 2024 | 7.66 | 7.69 | 7.64 | 7.648 | 32331.00 |
| Apr 17, 2024 | 7.700 | 7.700 | 7.624 | 7.64 | 33553.00 |
| Apr 16, 2024 | 7.70 | 7.702 | 7.620 | 7.670 | 16555.00 |
| Apr 15, 2024 | 7.75 | 7.83 | 7.68 | 7.690 | 23288.00 |
| Apr 12, 2024 | 7.92 | 7.92 | 7.736 | 7.75 | 28695.00 |
| Apr 11, 2024 | 7.91 | 7.93 | 7.89 | 7.92 | 11823.00 |
| Apr 10, 2024 | 8.00 | 8.02 | 7.90 | 7.91 | 30419.00 |
| Apr 09, 2024 | 8.06 | 8.108 | 8.03 | 8.09 | 26259.00 |
| Apr 08, 2024 | 8.06 | 8.06 | 7.947 | 8.04 | 20663.00 |
| Apr 05, 2024 | 7.94 | 8.07 | 7.94 | 8.03 | 16657.00 |
| Apr 04, 2024 | 8.02 | 8.11 | 7.93 | 7.94 | 123552.0 |
| Apr 03, 2024 | 7.91 | 8.060 | 7.90 | 8.03 | 29183.00 |
| Apr 02, 2024 | 8.00 | 8.01 | 7.93 | 7.93 | 27611.00 |
| Apr 01, 2024 | 8.05 | 8.06 | 8.00 | 8.00 | 25255.00 |
| Mar 28, 2024 | 7.90 | 8.04 | 7.90 | 8.040 | 79078.00 |
| Mar 27, 2024 | 7.80 | 7.88 | 7.80 | 7.88 | 21870.00 |
| Mar 26, 2024 | 7.79 | 7.79 | 7.74 | 7.74 | 23084.00 |
| Mar 25, 2024 | 7.72 | 7.781 | 7.72 | 7.74 | 9558.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.15
Minimum
Mar 23 2020
9.32
Maximum
Apr 20 2022
7.538
Average
7.72
Median
Mar 03 2021