Sprott Focus Trust Inc (FUND)
10.70
0.00 (0.00%)
USD |
NASDAQ |
Aug 28, 16:00
10.70
0.00 (0.00%)
After-Hours: 20:00
FUND Price : 10.70 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 10.66 | 10.85 | 10.66 | 10.70 | 20662.00 |
| Aug 27, 2026 | 10.74 | 10.86 | 10.70 | 10.70 | 22581.00 |
| Aug 26, 2026 | 10.85 | 10.96 | 10.76 | 10.77 | 24800.00 |
| Aug 25, 2026 | 10.73 | 10.93 | 10.73 | 10.85 | 17334.00 |
| Aug 24, 2026 | 10.88 | 10.91 | 10.77 | 10.81 | 8943.00 |
| Aug 21, 2026 | 10.78 | 10.94 | 10.78 | 10.88 | 31401.00 |
| Aug 20, 2026 | 10.70 | 10.82 | 10.70 | 10.72 | 29959.00 |
| Aug 19, 2026 | 10.76 | 10.77 | 10.61 | 10.66 | 10435.00 |
| Aug 18, 2026 | 10.64 | 10.77 | 10.60 | 10.66 | 16752.00 |
| Aug 17, 2026 | 10.62 | 10.79 | 10.62 | 10.72 | 36940.00 |
| Aug 14, 2026 | 10.79 | 10.84 | 10.66 | 10.68 | 21546.00 |
| Aug 13, 2026 | 10.64 | 10.80 | 10.64 | 10.73 | 25113.00 |
| Aug 12, 2026 | 10.75 | 10.76 | 10.59 | 10.61 | 57825.00 |
| Aug 11, 2026 | 10.49 | 10.69 | 10.49 | 10.66 | 49245.00 |
| Aug 10, 2026 | 10.29 | 10.50 | 10.19 | 10.42 | 42363.00 |
| Aug 07, 2026 | 10.13 | 10.33 | 10.13 | 10.28 | 32364.00 |
| Aug 06, 2026 | 10.07 | 10.25 | 10.07 | 10.16 | 12652.00 |
| Aug 05, 2026 | 10.10 | 10.27 | 10.08 | 10.08 | 35038.00 |
| Aug 04, 2026 | 10.00 | 10.15 | 10.00 | 10.09 | 13136.00 |
| Aug 03, 2026 | 9.99 | 10.05 | 9.909 | 9.97 | 26180.00 |
| Jul 31, 2026 | 9.92 | 10.01 | 9.89 | 9.92 | 19101.00 |
| Jul 30, 2026 | 9.941 | 10.08 | 9.941 | 10.00 | 32179.00 |
| Jul 29, 2026 | 9.97 | 9.975 | 9.90 | 9.915 | 23573.00 |
| Jul 28, 2026 | 9.88 | 9.96 | 9.85 | 9.90 | 9796.00 |
| Jul 27, 2026 | 9.87 | 9.930 | 9.84 | 9.84 | 13091.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median