U.S. Markets open in 3 hrs 51 mins

Sprott Focus Trust, Inc. (FUND)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
7.31+0.02 (+0.27%)
At close: 3:59PM EDT
People also watch
RMTRVTGAMASGCET
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20177.337.337.277.317.3127,300
Jun 21, 20177.307.317.287.317.3125,600
Jun 20, 20177.417.416.847.267.2666,100
Jun 19, 20177.327.417.327.387.3827,900
Jun 16, 20177.407.407.297.337.3325,900
Jun 15, 20177.447.447.357.387.3838,600
Jun 14, 20177.597.597.457.457.4510,800
Jun 13, 20177.517.547.457.537.5338,500
Jun 13, 20170.1 Dividend
Jun 12, 20177.637.637.557.577.479,000
Jun 09, 20177.637.637.597.637.537,200
Jun 08, 20177.627.647.607.647.5470,500
Jun 07, 20177.647.667.607.637.5314,200
Jun 06, 20177.647.677.597.667.5622,500
Jun 05, 20177.617.657.607.617.516,600
Jun 02, 20177.627.647.617.647.548,500
Jun 01, 20177.577.617.577.617.517,600
May 31, 20177.567.567.527.537.436,400
May 30, 20177.577.607.567.587.489,000
May 26, 20177.607.607.557.567.4625,600
May 25, 20177.627.667.577.577.4712,600
May 24, 20177.567.657.567.587.488,400
May 23, 20177.687.687.607.617.5128,600
May 22, 20177.677.677.637.677.5711,800
May 19, 20177.577.637.577.627.5213,500
May 18, 20177.467.567.467.537.4326,900
May 17, 20177.577.577.517.527.4234,200
May 16, 20177.577.617.557.597.4935,600
May 15, 20177.647.657.587.587.4813,200
May 12, 20177.537.577.537.537.4328,100
May 11, 20177.597.607.527.527.4217,300
May 10, 20177.527.547.517.547.444,400
May 09, 20177.507.537.507.517.4136,900
May 08, 20177.497.527.487.527.4221,000
May 05, 20177.497.527.457.527.4246,100
May 04, 20177.517.527.467.467.3626,000
May 03, 20177.547.577.527.557.4520,300
May 02, 20177.517.567.517.527.4230,300
May 01, 20177.587.587.537.547.447,300
Apr 28, 20177.537.557.517.537.4314,000
Apr 27, 20177.537.597.537.587.4821,000
Apr 26, 20177.547.597.547.577.4730,200
Apr 25, 20177.547.617.537.607.5047,000
Apr 24, 20177.567.597.557.597.4933,200
Apr 21, 20177.557.557.487.537.4325,100
Apr 20, 20177.517.567.477.537.4373,900
Apr 19, 20177.477.527.457.477.3764,600
Apr 18, 20177.527.537.407.507.4035,900
Apr 17, 20177.507.577.507.517.4111,700
Apr 13, 20177.517.547.477.507.4029,600
Apr 12, 20177.557.557.487.497.3911,800
Apr 11, 20177.527.567.467.557.4518,400
Apr 10, 20177.517.547.467.507.406,300
Apr 07, 20177.457.497.417.497.396,700
Apr 06, 20177.447.447.407.437.3321,600
Apr 05, 20177.457.517.407.407.3038,800
Apr 04, 20177.397.427.377.427.3258,900
Apr 03, 20177.407.407.377.397.2920,900
Mar 31, 20177.387.437.347.437.3333,300
Mar 30, 20177.337.377.337.367.2667,400
Mar 29, 20177.347.377.317.367.2638,400
Mar 28, 20177.327.377.307.377.2726,000
Mar 27, 20177.287.327.287.297.1927,500
Mar 24, 20177.387.387.297.357.2516,100
Mar 23, 20177.347.367.347.347.248,300
Mar 22, 20177.357.357.287.327.2216,500
Mar 21, 20177.387.387.337.357.2553,100
Mar 20, 20177.387.387.287.347.2413,100
Mar 17, 20177.357.357.277.357.2515,300
Mar 16, 20177.277.327.257.327.2210,700
Mar 15, 20177.247.267.167.237.1348,400
Mar 14, 20177.197.227.147.217.1139,200
Mar 13, 20177.227.257.207.247.1434,200
Mar 13, 20170.1 Dividend
Mar 10, 20177.317.317.247.297.1024,400
Mar 09, 20177.407.407.257.287.0931,300
Mar 08, 20177.417.437.377.377.1712,400
Mar 07, 20177.397.417.377.387.1820,300
Mar 06, 20177.487.507.397.397.1959,300
Mar 03, 20177.557.577.467.487.2834,200
Mar 02, 20177.597.597.567.567.3633,500
Mar 01, 20177.607.677.607.637.4345,500
Feb 28, 20177.607.627.557.557.3522,300
Feb 27, 20177.597.707.597.637.4319,900
Feb 24, 20177.517.587.507.577.376,400
Feb 23, 20177.637.637.517.527.3229,700
Feb 22, 20177.587.597.537.597.397,200
Feb 21, 20177.577.607.517.577.3722,000
Feb 17, 20177.577.587.537.567.3610,900
Feb 16, 20177.687.687.567.587.3819,000
Feb 15, 20177.627.717.607.707.4954,000
Feb 14, 20177.557.637.557.627.4243,400
Feb 13, 20177.527.587.527.557.3539,200
Feb 10, 20177.487.517.467.507.3031,400
Feb 09, 20177.437.507.437.447.2423,200
Feb 08, 20177.437.487.437.467.2634,200
Feb 07, 20177.447.457.407.417.2129,800
Feb 06, 20177.447.477.427.457.2513,400
Feb 03, 20177.387.477.377.427.2235,300
Feb 02, 20177.387.407.357.407.2031,000
*Close price adjusted for dividends and splits.
Loading more data...