Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Sprott Focus Trust Inc | FUND | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0515 | -0.67% | 7.6205 | 12:37:23 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.65 | 7.62 | 7.66 | 7.672 |
FUND Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.70 | 7.7403 | 7.57 | 7.68 | 26,099 | -0.0795 | -1.03% |
| 1 Month | 8.00 | 8.11 | 7.57 | 7.82 | 29,578 | -0.3795 | -4.74% |
| 3 Months | 7.58 | 8.11 | 7.51 | 7.78 | 27,701 | 0.0405 | 0.53% |
| 6 Months | 6.96 | 8.11 | 6.92 | 7.68 | 34,530 | 0.6605 | 9.49% |
| 1 Year | 8.02 | 8.47 | 6.75 | 7.71 | 29,863 | -0.3995 | -4.98% |
| 3 Years | 8.18 | 9.5081 | 6.75 | 8.19 | 37,249 | -0.5595 | -6.84% |
| 5 Years | 7.01 | 9.5081 | 4.00 | 7.41 | 44,013 | 0.6105 | 8.71% |
FUND 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 7.672 | 0.01 | 0.16% | 7.67 | 7.6899 | 7.66 | 8,759 |
| Apr 26 2024 | 7.66 | 0.01 | 0.13% | 7.62 | 7.69 | 7.62 | 44,205 |
| Apr 25 2024 | 7.65 | -0.04 | -0.52% | 7.62 | 7.68 | 7.57 | 21,262 |
| Apr 24 2024 | 7.69 | -0.04 | -0.52% | 7.72 | 7.735 | 7.65 | 25,323 |
| Apr 23 2024 | 7.73 | 0.02 | 0.26% | 7.70 | 7.7403 | 7.6663 | 31,026 |
| Apr 22 2024 | 7.71 | 0.06 | 0.78% | 7.69 | 7.73 | 7.66 | 20,277 |
| Apr 19 2024 | 7.65 | 0.00 | 0.03% | 7.65 | 7.73 | 7.65 | 29,474 |
| Apr 18 2024 | 7.6475 | 0.01 | 0.10% | 7.66 | 7.69 | 7.64 | 32,331 |
| Apr 17 2024 | 7.64 | -0.03 | -0.39% | 7.7005 | 7.7005 | 7.6239 | 33,553 |
| Apr 16 2024 | 7.6698 | -0.02 | -0.26% | 7.70 | 7.7023 | 7.6202 | 16,555 |
| Apr 15 2024 | 7.6899 | -0.06 | -0.78% | 7.75 | 7.83 | 7.68 | 23,288 |
| Apr 12 2024 | 7.75 | -0.17 | -2.15% | 7.92 | 7.92 | 7.7363 | 28,695 |
| Apr 11 2024 | 7.92 | 0.01 | 0.13% | 7.91 | 7.93 | 7.89 | 11,823 |
| Apr 10 2024 | 7.91 | -0.18 | -2.22% | 8.00 | 8.02 | 7.90 | 30,419 |
| Apr 09 2024 | 8.09 | 0.05 | 0.62% | 8.05 | 8.1084 | 8.03 | 26,259 |
| Apr 08 2024 | 8.04 | 0.01 | 0.12% | 8.06 | 8.06 | 7.947 | 20,663 |
| Apr 05 2024 | 8.03 | 0.09 | 1.13% | 7.94 | 8.07 | 7.94 | 16,657 |
| Apr 04 2024 | 7.94 | -0.09 | -1.12% | 8.02 | 8.11 | 7.93 | 123,552 |
| Apr 03 2024 | 8.03 | 0.10 | 1.26% | 7.91 | 8.0599 | 7.90 | 29,183 |
| Apr 02 2024 | 7.93 | -0.07 | -0.88% | 8.00 | 8.01 | 7.93 | 27,611 |
| Apr 01 2024 | 8.00 | -0.04 | -0.50% | 8.05 | 8.06 | 8.00 | 25,255 |
