Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, November 25, 2009, 1:38AM ET - U.S. Markets open in 7 hours and 52 minutes. Dow Down 0.16% Nasdaq Down 0.31%
Royce Focus Trust, Inc. (FUND)On Nov 24: 5.907  Down 0.003 (0.05%)  
MORE ON FUND
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Nov-095.905.965.885.9138,3005.91
23-Nov-095.895.995.895.9125,9005.91
20-Nov-095.845.875.805.8333,5005.83
19-Nov-095.955.955.815.8749,8005.87
18-Nov-095.946.005.905.98125,7005.98
17-Nov-095.976.005.755.92251,2005.92
16-Nov-095.876.025.875.9430,1005.94
13-Nov-095.795.875.775.8350,0005.83
12-Nov-095.935.965.815.8334,2005.83
11-Nov-096.066.065.925.9322,8005.93
10-Nov-095.975.975.915.9617,9005.96
9-Nov-095.845.975.845.9735,1005.97
6-Nov-095.765.835.695.8028,8005.80
5-Nov-095.745.855.735.8445,0005.84
4-Nov-095.715.795.645.6439,2005.64
3-Nov-095.565.685.555.6125,3005.61
2-Nov-095.585.635.445.5361,1005.53
30-Oct-095.785.785.545.6313,9005.63
29-Oct-095.675.885.595.7685,5005.76
28-Oct-095.895.895.655.6947,8005.69
27-Oct-095.995.995.865.9134,6005.91
26-Oct-096.056.135.996.0122,3006.01
23-Oct-096.106.106.016.0222,5006.02
22-Oct-096.006.115.986.1124,6006.11
21-Oct-096.116.196.056.0517,7006.05
20-Oct-096.246.246.126.1525,4006.15
19-Oct-096.246.256.106.2032,3006.20
16-Oct-096.206.216.146.1924,9006.19
15-Oct-096.116.296.116.2635,6006.26
14-Oct-096.076.266.076.1637,8006.16
13-Oct-096.186.186.116.1413,9006.14
12-Oct-096.126.186.106.1624,5006.16
9-Oct-096.126.136.046.1228,0006.12
8-Oct-095.996.105.996.0727,3006.07
7-Oct-095.976.025.946.0265,4006.02
6-Oct-095.735.995.735.9378,0005.93
5-Oct-095.665.815.655.7948,8005.79
2-Oct-095.755.795.665.6738,2005.67
1-Oct-095.875.975.825.8254,8005.82
30-Sep-095.856.015.855.9342,6005.93
29-Sep-095.895.995.835.9245,3005.92
28-Sep-095.805.995.805.9448,8005.94
25-Sep-095.825.845.785.8013,5005.80
24-Sep-095.915.915.815.8634,7005.86
23-Sep-095.986.025.955.9621,6005.96
22-Sep-095.956.025.956.0227,0006.02
21-Sep-096.006.035.935.9651,3005.96
18-Sep-096.086.116.046.0527,9006.05
17-Sep-096.036.116.036.0736,7006.07
16-Sep-095.876.045.876.0330,3006.03
15-Sep-095.835.865.795.8545,2005.85
14-Sep-095.715.835.715.8130,6005.81
11-Sep-095.785.805.775.8038,3005.80
10-Sep-095.755.815.735.7853,2005.78
9-Sep-095.645.745.645.6954,4005.69
8-Sep-095.655.655.605.6432,9005.64
4-Sep-095.425.545.425.5114,2005.51
3-Sep-095.385.425.365.4215,0005.42
2-Sep-095.305.355.295.3135,3005.31
1-Sep-095.425.495.345.3736,5005.37
31-Aug-095.505.505.385.4145,9005.41
28-Aug-095.485.555.445.4968,5005.49
27-Aug-095.515.575.425.5411,5005.54
26-Aug-095.555.605.425.5659,9005.56
25-Aug-095.615.655.535.5752,6005.57
24-Aug-095.605.655.505.5441,1005.54
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions