Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Sprott Focus Trust Inc | FUND | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.06 | 0.76% | 7.95 | 15:00:04 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 7.96 | 7.935 | 7.97 | 7.95 | 7.89 |
FUND Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.71 | 7.97 | 7.67 | 7.87 | 10,790 | 0.24 | 3.11% |
| 1 Month | 7.7005 | 7.97 | 7.56 | 7.69 | 20,285 | 0.2495 | 3.24% |
| 3 Months | 7.63 | 8.11 | 7.545 | 7.80 | 24,531 | 0.32 | 4.19% |
| 6 Months | 7.46 | 8.11 | 7.36 | 7.73 | 32,053 | 0.49 | 6.57% |
| 1 Year | 7.67 | 8.47 | 6.75 | 7.71 | 29,013 | 0.28 | 3.65% |
| 3 Years | 8.40 | 9.5081 | 6.75 | 8.18 | 36,613 | -0.45 | -5.36% |
| 5 Years | 6.69 | 9.5081 | 4.00 | 7.42 | 43,710 | 1.26 | 18.83% |
FUND 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 7.89 | -0.02 | -0.25% | 7.84 | 7.9122 | 7.84 | 8,263 |
| May 13 2024 | 7.91 | 0.01 | 0.13% | 7.96 | 7.96 | 7.77 | 10,344 |
| May 10 2024 | 7.90 | 0.03 | 0.38% | 7.88 | 7.9571 | 7.88 | 12,926 |
| May 09 2024 | 7.87 | 0.11 | 1.42% | 7.78 | 7.88 | 7.78 | 11,923 |
| May 08 2024 | 7.76 | -0.01 | -0.13% | 7.71 | 7.76 | 7.67 | 10,492 |
| May 07 2024 | 7.77 | 0.03 | 0.45% | 7.74 | 7.78 | 7.74 | 5,801 |
| May 06 2024 | 7.735 | 0.06 | 0.72% | 7.68 | 7.75 | 7.68 | 10,047 |
| May 03 2024 | 7.68 | 0.02 | 0.26% | 7.74 | 7.7433 | 7.67 | 14,736 |
| May 02 2024 | 7.66 | 0.09 | 1.26% | 7.59 | 7.68 | 7.58 | 26,578 |
| May 01 2024 | 7.565 | -0.03 | -0.33% | 7.60 | 7.64 | 7.56 | 29,118 |
| Apr 30 2024 | 7.59 | -0.08 | -1.07% | 7.65 | 7.66 | 7.59 | 19,344 |
| 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% | 7.61 | 7.68 | 7.57 | 21,181 |
| 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% | 7.6202 | 7.67 | 7.6202 | 9,152 |
| Apr 15 2024 | 7.6899 | -0.06 | -0.78% | 7.75 | 7.83 | 7.68 | 23,288 |
