Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Sprott Focus Trust, Inc. (FUND)

Compare
6.62
-0.49
(-6.85%)
At close: April 4 at 4:00:00 PM EDT
6.62
-0.00
(-0.05%)
After hours: April 4 at 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.007.036.596.626.62148,600
Apr 3, 20257.217.227.107.117.1157,400
Apr 2, 20257.327.457.307.457.4543,600
Apr 1, 20257.427.427.377.397.3927,400
Mar 31, 20257.327.417.317.417.4142,900
Mar 28, 20257.477.477.347.367.3649,100
Mar 27, 20257.457.527.457.467.4649,700
Mar 26, 20257.467.497.427.437.4330,600
Mar 25, 20257.417.497.417.417.4129,200
Mar 24, 20257.367.427.367.417.4124,800
Mar 21, 20257.277.337.267.307.3019,000
Mar 20, 20257.217.337.217.337.3355,900
Mar 19, 20257.347.357.287.357.3520,000
Mar 18, 20257.287.337.267.277.2752,300
Mar 17, 20257.207.307.177.297.2942,200
Mar 14, 2025 0.13 Dividend
Mar 14, 20257.177.287.157.197.1996,800
Mar 13, 20257.307.307.217.227.0910,200
Mar 12, 20257.437.437.257.307.1734,900
Mar 11, 20257.257.317.257.307.1732,000
Mar 10, 20257.587.587.307.307.17107,000
Mar 7, 20257.427.497.367.487.3410,400
Mar 6, 20257.387.497.347.447.31137,400
Mar 5, 20257.367.457.347.447.3122,800
Mar 4, 20257.397.447.267.327.1954,200
Mar 3, 20257.537.607.397.407.2741,200
Feb 28, 20257.407.467.397.457.3119,600
Feb 27, 20257.527.567.427.427.2931,400
Feb 26, 20257.517.557.517.517.3732,300
Feb 25, 20257.557.557.497.507.3637,900
Feb 24, 20257.557.657.537.557.4150,600
Feb 21, 20257.737.737.537.567.4264,600
Feb 20, 20257.747.747.667.667.5226,700
Feb 19, 20257.717.797.677.687.5419,400
Feb 18, 20257.687.787.687.717.5730,500
Feb 14, 20257.717.767.687.687.5432,000
Feb 13, 20257.657.737.657.727.5850,300
Feb 12, 20257.697.767.667.667.5222,100
Feb 11, 20257.697.787.677.737.5944,300
Feb 10, 20257.657.737.657.717.5730,600
Feb 7, 20257.687.707.597.637.4924,200
Feb 6, 20257.737.777.697.697.5519,600
Feb 5, 20257.657.727.657.697.5530,900
Feb 4, 20257.597.657.597.647.5015,700
Feb 3, 20257.557.587.527.587.4442,700
Jan 31, 20257.637.687.577.597.4562,300
Jan 30, 20257.647.717.627.667.5264,200
Jan 29, 20257.627.667.607.627.4830,400
Jan 28, 20257.597.677.597.597.4530,300
Jan 27, 20257.637.657.597.607.4637,400
Jan 24, 20257.667.677.647.657.5130,700
Jan 23, 20257.667.687.647.667.5237,900
Jan 22, 20257.757.757.667.687.5443,900
Jan 21, 20257.727.757.707.747.6060,100
Jan 17, 20257.647.717.617.707.5626,100
Jan 16, 20257.637.687.637.647.5017,100
Jan 15, 20257.567.637.567.637.4923,500
Jan 14, 20257.447.537.447.517.3740,300
Jan 13, 20257.307.387.307.387.2544,400
Jan 10, 20257.347.347.297.297.1637,000
Jan 8, 20257.317.397.317.397.2635,600
Jan 7, 20257.427.487.427.437.3034,900
Jan 6, 20257.497.567.467.477.3357,200
Jan 3, 20257.377.457.377.427.2948,800
Jan 2, 20257.367.407.327.357.2236,200
Dec 31, 20247.267.347.267.327.19102,400
Dec 30, 20247.237.277.227.257.1268,000
Dec 27, 20247.307.307.267.297.1644,300
Dec 26, 20247.307.357.307.347.2136,800
Dec 24, 20247.247.307.237.307.17137,400
Dec 23, 20247.287.287.217.277.14193,800
Dec 20, 20247.267.367.257.257.12121,600
Dec 19, 20247.377.467.267.277.1457,700
Dec 18, 20247.547.587.327.327.1961,800
Dec 17, 20247.617.617.527.557.4144,600
Dec 16, 20247.727.737.627.657.5130,700
Dec 13, 2024 0.22 Dividend
Dec 13, 20247.807.857.687.737.5926,100
Dec 12, 20248.098.098.028.027.6621,400
Dec 11, 20248.168.168.098.127.7652,300
Dec 10, 20248.138.168.118.167.8014,900
Dec 9, 20248.158.178.108.127.7624,300
Dec 6, 20248.148.158.098.097.7329,000
Dec 5, 20248.168.168.108.137.7740,000
Dec 4, 20248.128.188.128.137.7731,100
Dec 3, 20248.228.238.158.167.8042,300
Dec 2, 20248.128.208.128.207.8318,500
Nov 29, 20248.118.148.048.147.785,600
Nov 27, 20248.108.138.098.097.7322,400
Nov 26, 20248.118.118.038.047.6838,800
Nov 25, 20248.068.128.068.117.7537,400
Nov 22, 20247.988.037.988.037.6716,200
Nov 21, 20247.887.987.887.987.6214,600
Nov 20, 20247.867.887.837.887.5323,900
Nov 19, 20247.827.897.827.877.5210,400
Nov 18, 20247.827.877.827.857.507,500
Nov 15, 20247.837.877.777.787.4347,800
Nov 14, 20247.897.927.827.827.4746,200
Nov 13, 20248.018.057.897.927.5721,100
Nov 12, 20248.068.097.987.987.6245,600
Nov 11, 20248.068.098.058.077.7151,100
Nov 8, 20248.018.078.018.057.6922,000
Nov 7, 20248.108.128.088.097.7345,100
Nov 6, 20247.968.097.968.077.71113,700
Nov 5, 20247.717.867.717.827.4759,000
Nov 4, 20247.717.837.717.727.38118,200
Nov 1, 20247.747.827.747.747.3968,800
Oct 31, 20247.807.807.737.747.3947,200
Oct 30, 20247.797.887.797.797.4439,400
Oct 29, 20247.817.857.797.807.4549,900
Oct 28, 20247.817.897.817.827.4790,700
Oct 25, 20247.797.897.797.807.4563,700
Oct 24, 20247.807.807.727.767.4162,500
Oct 23, 20247.807.807.737.747.3981,000
Oct 22, 20247.827.887.817.827.4741,500
Oct 21, 20247.887.907.827.827.4733,300
Oct 18, 20247.857.927.857.897.54132,600
Oct 17, 20247.797.857.797.817.4631,400
Oct 16, 20247.807.817.777.797.4467,500
Oct 15, 20247.707.777.707.747.3942,800
Oct 14, 20247.717.757.717.737.3937,300
Oct 11, 20247.727.757.697.727.38118,300
Oct 10, 20247.687.707.657.657.3152,200
Oct 9, 20247.667.727.657.687.3468,900
Oct 8, 20247.687.707.657.687.3471,500
Oct 7, 20247.657.707.657.687.3435,800
Oct 4, 20247.747.757.717.717.3726,200
Oct 3, 20247.687.727.657.687.3415,800
Oct 2, 20247.707.757.697.737.3931,600
Oct 1, 20247.747.747.687.727.3850,900
Sep 30, 20247.687.727.667.707.3639,900
Sep 27, 20247.717.747.707.727.3832,000
Sep 26, 20247.687.717.677.687.3434,400
Sep 25, 20247.727.727.657.657.3131,700
Sep 24, 20247.687.737.687.707.3635,700
Sep 23, 20247.657.697.637.667.3258,800
Sep 20, 20247.757.757.607.647.3050,500
Sep 19, 20247.737.767.697.757.4024,700
Sep 18, 20247.617.747.577.657.3153,500
Sep 17, 20247.567.707.567.657.3122,200
Sep 16, 2024 0.13 Dividend
Sep 16, 20247.607.747.557.587.2452,600
Sep 13, 20247.707.807.627.627.1626,200
Sep 12, 20247.547.677.547.657.1840,800
Sep 11, 20247.497.537.457.527.0634,500
Sep 10, 20247.557.567.497.517.0514,800
Sep 9, 20247.547.647.547.567.109,300
Sep 6, 20247.607.617.517.517.056,000
Sep 5, 20247.737.737.617.627.1617,900
Sep 4, 20247.727.737.637.677.2016,900
Sep 3, 20247.847.847.717.727.2532,900
Aug 30, 20247.897.917.897.917.435,800
Aug 29, 20247.897.937.867.887.4058,400
Aug 28, 20247.927.957.887.887.4015,200
Aug 27, 20247.957.997.957.967.4815,500
Aug 26, 20247.998.027.987.997.5025,500
Aug 23, 20247.817.987.817.977.489,100
Aug 22, 20247.877.877.797.797.3215,500
Aug 21, 20247.797.867.797.867.3812,300
Aug 20, 20247.777.817.777.797.326,000
Aug 19, 20247.707.887.707.857.3714,500
Aug 16, 20247.747.787.677.777.302,700
Aug 15, 20247.737.787.687.747.277,800
Aug 14, 20247.777.777.617.657.1824,200
Aug 13, 20247.757.757.617.647.1755,500
Aug 12, 20247.677.687.657.657.1812,600
Aug 9, 20247.637.667.597.647.1723,700
Aug 8, 20247.557.647.517.647.1726,700
Aug 7, 20247.627.647.517.537.0754,300
Aug 6, 20247.487.567.487.547.0829,900
Aug 5, 20247.447.617.447.497.0382,400
Aug 2, 20247.757.767.687.707.2357,700
Aug 1, 20248.078.087.907.907.4236,800
Jul 31, 20248.098.118.028.107.6131,300
Jul 30, 20248.018.058.018.047.552,000
Jul 29, 20247.998.017.957.967.4812,200
Jul 26, 20248.028.027.997.997.5022,000
Jul 25, 20247.838.007.837.997.5037,100
Jul 24, 20247.947.947.867.867.3834,600
Jul 23, 20247.927.957.897.957.474,600
Jul 22, 20247.887.937.817.937.4523,300
Jul 19, 20247.977.977.897.907.4216,000
Jul 18, 20248.108.117.857.987.4982,700
Jul 17, 20248.038.108.038.067.5723,100
Jul 16, 20247.948.107.948.047.5521,200
Jul 15, 20247.857.977.857.957.4726,600
Jul 12, 20247.777.877.777.857.3724,400
Jul 11, 20247.657.767.597.747.2758,700
Jul 10, 20247.467.537.467.537.0753,600
Jul 9, 20247.487.507.467.477.0213,100
Jul 8, 20247.487.557.487.507.0442,500
Jul 5, 20247.507.527.447.477.0224,600
Jul 3, 20247.467.567.467.487.0215,300
Jul 2, 20247.467.487.427.487.0216,400
Jul 1, 20247.527.557.417.416.9629,900
Jun 28, 20247.437.507.427.487.0245,400
Jun 27, 20247.407.427.367.396.9460,700
Jun 26, 20247.377.407.357.366.917,200
Jun 25, 20247.417.427.377.406.9520,400
Jun 24, 20247.427.477.417.436.9835,000
Jun 21, 20247.377.407.357.406.955,700
Jun 20, 20247.337.477.337.406.9534,000
Jun 18, 20247.367.387.347.386.939,600
Jun 17, 20247.337.387.257.376.9254,000
Jun 14, 2024 0.13 Dividend
Jun 14, 20247.337.457.287.356.9028,900
Jun 13, 20247.567.627.457.506.9234,700
Jun 12, 20247.657.717.587.617.0256,800
Jun 11, 20247.667.687.557.607.0178,600
Jun 10, 20247.747.757.667.697.1051,000
Jun 7, 20247.787.857.767.777.1731,400
Jun 6, 20247.817.857.817.837.2317,700
Jun 5, 20247.757.817.757.817.2110,600
Jun 4, 20247.827.897.747.747.147,100
Jun 3, 20247.947.947.867.877.2614,800
May 31, 20247.847.937.847.937.3214,900
May 30, 20247.717.857.717.807.2018,700
May 29, 20247.807.807.737.747.1418,400
May 28, 20247.837.917.837.847.2431,900
May 24, 20247.767.847.767.827.2233,500
May 23, 20247.857.857.777.787.1833,400
May 22, 20247.917.967.837.847.2420,800
May 21, 20247.897.977.897.957.3416,800
May 20, 20247.877.957.877.937.3228,500
May 17, 20247.927.927.797.897.2854,200
May 16, 20247.967.967.907.907.2924,600
May 15, 20247.967.977.947.957.3421,500
May 14, 20247.847.917.847.897.288,300
May 13, 20247.967.967.777.917.3010,300
May 10, 20247.887.967.887.907.2912,900
May 9, 20247.787.887.787.877.2611,900
May 8, 20247.677.767.677.767.1610,500
May 7, 20247.747.787.747.777.175,800
May 6, 20247.727.757.717.747.1410,000
May 3, 20247.747.747.677.687.0914,700
May 2, 20247.597.687.587.667.0726,600
May 1, 20247.607.647.567.576.9929,100
Apr 30, 20247.657.667.597.597.0019,300
Apr 29, 20247.677.697.667.677.088,800
Apr 26, 20247.627.697.627.667.0744,200
Apr 25, 20247.617.687.577.657.0621,300
Apr 24, 20247.727.747.657.697.1025,300
Apr 23, 20247.707.747.677.737.1331,000
Apr 22, 20247.697.737.667.717.1220,300
Apr 19, 20247.697.737.657.657.0629,500
Apr 18, 20247.667.697.647.657.0632,300
Apr 17, 20247.707.707.627.647.0533,600
Apr 16, 20247.707.707.627.677.0816,600
Apr 15, 20247.757.837.687.697.1023,300
Apr 12, 20247.927.927.747.757.1528,700
Apr 11, 20247.917.937.897.927.3111,800
Apr 10, 20248.008.027.907.917.3030,400
Apr 9, 20248.068.118.038.097.4726,300
Apr 8, 20248.068.067.958.047.4220,700
Apr 5, 20247.948.077.948.037.4116,700

Related Tickers

IGA Voya Global Advantage and Premium Opportunity Fund
8.98
-6.75%
 
RMT Royce Micro-Cap Trust, Inc.
7.65
-4.73%
 
FINS Angel Oak Financial Strategies Income Term Trust
12.88
-3.45%
 
LTA.PA Altamir SCA
23.40
-1.27%
 
FXBY Foxby Corp.
15.51
0.00%
 
KROEF KR1 Plc
0.4000
-1.23%
 
AGD Abrdn Global Dynamic Dividend Fund
9.10
-6.95%
 
GRF Eagle Capital Growth Fund, Inc.
9.43
-4.23%
 
IDIP.PA IDI
70.20
-2.77%
 
RSF RiverNorth Capital and Income Fund, Inc.
15.47
-1.00%