Sprott Focus Trust Inc (FUND)
7.98
-0.09
(-1.12%)
USD |
NASDAQ |
Nov 12, 16:00
7.99
+0.01
(+0.13%)
After-Hours: 20:00
FUND Price: 7.98 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 8.06 | 8.09 | 7.98 | 7.98 | 45641.00 |
| Nov 11, 2024 | 8.06 | 8.09 | 8.05 | 8.07 | 51064.00 |
| Nov 08, 2024 | 8.01 | 8.065 | 8.01 | 8.05 | 21991.00 |
| Nov 07, 2024 | 8.10 | 8.12 | 8.079 | 8.085 | 45127.00 |
| Nov 06, 2024 | 7.96 | 8.09 | 7.96 | 8.07 | 113735.0 |
| Nov 05, 2024 | 7.71 | 7.86 | 7.71 | 7.815 | 58955.00 |
| Nov 04, 2024 | 7.71 | 7.83 | 7.71 | 7.72 | 118185.0 |
| Nov 01, 2024 | 7.74 | 7.824 | 7.74 | 7.740 | 68792.00 |
| Oct 31, 2024 | 7.80 | 7.80 | 7.73 | 7.735 | 47189.00 |
| Oct 30, 2024 | 7.79 | 7.88 | 7.79 | 7.790 | 39394.00 |
| Oct 29, 2024 | 7.81 | 7.85 | 7.791 | 7.80 | 49861.00 |
| Oct 28, 2024 | 7.81 | 7.89 | 7.81 | 7.82 | 90725.00 |
| Oct 25, 2024 | 7.79 | 7.885 | 7.79 | 7.80 | 63730.00 |
| Oct 24, 2024 | 7.80 | 7.80 | 7.72 | 7.76 | 62494.00 |
| Oct 23, 2024 | 7.80 | 7.801 | 7.725 | 7.74 | 81032.00 |
| Oct 22, 2024 | 7.82 | 7.875 | 7.81 | 7.815 | 41492.00 |
| Oct 21, 2024 | 7.88 | 7.90 | 7.82 | 7.82 | 33348.00 |
| Oct 18, 2024 | 7.85 | 7.919 | 7.85 | 7.885 | 132631.0 |
| Oct 17, 2024 | 7.79 | 7.85 | 7.79 | 7.81 | 31432.00 |
| Oct 16, 2024 | 7.805 | 7.810 | 7.77 | 7.79 | 67509.00 |
| Oct 15, 2024 | 7.703 | 7.768 | 7.70 | 7.74 | 42798.00 |
| Oct 14, 2024 | 7.71 | 7.75 | 7.71 | 7.73 | 37331.00 |
| Oct 11, 2024 | 7.72 | 7.75 | 7.69 | 7.715 | 118294.0 |
| Oct 10, 2024 | 7.682 | 7.700 | 7.65 | 7.65 | 52196.00 |
| Oct 09, 2024 | 7.66 | 7.715 | 7.65 | 7.681 | 68865.00 |
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
7.649
Average
7.79
Median
Feb 08 2021