Sprott Focus Trust Inc (FUND)
7.93
+0.04
(+0.56%)
USD |
NASDAQ |
May 20, 11:14
FUND Price: 7.93 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 7.92 | 7.92 | 7.794 | 7.886 | 54240.00 |
May 16, 2024 | 7.958 | 7.96 | 7.90 | 7.90 | 24596.00 |
May 15, 2024 | 7.96 | 7.97 | 7.935 | 7.95 | 21499.00 |
May 14, 2024 | 7.84 | 7.912 | 7.84 | 7.89 | 8263.00 |
May 13, 2024 | 7.96 | 7.96 | 7.77 | 7.91 | 10344.00 |
May 10, 2024 | 7.88 | 7.957 | 7.88 | 7.90 | 12926.00 |
May 09, 2024 | 7.78 | 7.88 | 7.78 | 7.87 | 11923.00 |
May 08, 2024 | 7.67 | 7.76 | 7.67 | 7.76 | 10519.00 |
May 07, 2024 | 7.74 | 7.78 | 7.74 | 7.77 | 5801.00 |
May 06, 2024 | 7.720 | 7.75 | 7.71 | 7.735 | 10047.00 |
May 03, 2024 | 7.74 | 7.743 | 7.67 | 7.68 | 14736.00 |
May 02, 2024 | 7.59 | 7.68 | 7.58 | 7.66 | 26578.00 |
May 01, 2024 | 7.60 | 7.64 | 7.56 | 7.565 | 29118.00 |
Apr 30, 2024 | 7.65 | 7.66 | 7.59 | 7.59 | 19344.00 |
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 |
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
7.548
Average
7.74
Median
Feb 16 2021