NasdaqGM - Delayed Quote • USD
Sprott Focus Trust, Inc. (FUND)
At close: 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 7.73 | 7.73 | 7.65 | 7.65 | 7.65 | 29,474 |
| Apr 18, 2024 | 7.66 | 7.69 | 7.64 | 7.65 | 7.65 | 32,300 |
| Apr 17, 2024 | 7.70 | 7.70 | 7.62 | 7.64 | 7.64 | 33,600 |
| Apr 16, 2024 | 7.70 | 7.70 | 7.62 | 7.67 | 7.67 | 16,600 |
| Apr 15, 2024 | 7.75 | 7.83 | 7.68 | 7.69 | 7.69 | 23,300 |
| Apr 12, 2024 | 7.92 | 7.92 | 7.74 | 7.75 | 7.75 | 28,700 |
| Apr 11, 2024 | 7.91 | 7.93 | 7.89 | 7.92 | 7.92 | 11,800 |
| Apr 10, 2024 | 8.00 | 8.02 | 7.90 | 7.91 | 7.91 | 30,400 |
| Apr 9, 2024 | 8.06 | 8.11 | 8.03 | 8.09 | 8.09 | 26,300 |
| Apr 8, 2024 | 8.06 | 8.06 | 7.95 | 8.04 | 8.04 | 20,700 |
| Apr 5, 2024 | 7.94 | 8.07 | 7.94 | 8.03 | 8.03 | 16,700 |
| Apr 4, 2024 | 8.02 | 8.11 | 7.93 | 7.94 | 7.94 | 123,600 |
| Apr 3, 2024 | 7.91 | 8.06 | 7.90 | 8.03 | 8.03 | 29,200 |
| Apr 2, 2024 | 8.00 | 8.01 | 7.93 | 7.93 | 7.93 | 27,600 |
| Apr 1, 2024 | 8.05 | 8.06 | 8.00 | 8.00 | 8.00 | 25,300 |
| Mar 28, 2024 | 7.90 | 8.04 | 7.90 | 8.04 | 8.04 | 79,100 |
| Mar 27, 2024 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | 21,900 |
| Mar 26, 2024 | 7.79 | 7.79 | 7.74 | 7.74 | 7.74 | 23,100 |
| Mar 25, 2024 | 7.72 | 7.78 | 7.72 | 7.74 | 7.74 | 9,600 |
| Mar 22, 2024 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | 11,400 |
| Mar 21, 2024 | 7.73 | 7.84 | 7.73 | 7.79 | 7.79 | 15,700 |
| Mar 20, 2024 | 7.58 | 7.72 | 7.58 | 7.72 | 7.72 | 14,000 |
| Mar 19, 2024 | 7.58 | 7.60 | 7.55 | 7.60 | 7.60 | 11,600 |
| Mar 18, 2024 | 7.69 | 7.69 | 7.61 | 7.61 | 7.61 | 18,200 |
| Mar 15, 2024 | 7.58 | 7.67 | 7.58 | 7.64 | 7.64 | 34,500 |
| Mar 14, 2024 | 7.69 | 7.69 | 7.60 | 7.61 | 7.61 | 32,300 |
| Mar 13, 2024 | 0.13 Dividend | |||||
| Mar 13, 2024 | 7.70 | 7.79 | 7.70 | 7.76 | 7.76 | 27,300 |
| Mar 12, 2024 | 7.83 | 7.83 | 7.79 | 7.80 | 7.67 | 22,300 |
| Mar 11, 2024 | 7.78 | 7.82 | 7.75 | 7.80 | 7.67 | 26,800 |
| Mar 8, 2024 | 7.81 | 7.90 | 7.79 | 7.81 | 7.68 | 54,300 |
| Mar 7, 2024 | 7.87 | 7.91 | 7.83 | 7.86 | 7.73 | 44,800 |
| Mar 6, 2024 | 7.83 | 7.86 | 7.82 | 7.84 | 7.71 | 21,300 |
| Mar 5, 2024 | 7.83 | 7.83 | 7.73 | 7.76 | 7.63 | 24,700 |
| Mar 4, 2024 | 7.78 | 7.83 | 7.78 | 7.83 | 7.70 | 19,300 |
| Mar 1, 2024 | 7.73 | 7.79 | 7.72 | 7.78 | 7.65 | 18,800 |
| Feb 29, 2024 | 7.73 | 7.77 | 7.72 | 7.73 | 7.60 | 5,400 |
| Feb 28, 2024 | 7.72 | 7.75 | 7.71 | 7.72 | 7.59 | 21,100 |
| Feb 27, 2024 | 7.75 | 7.78 | 7.75 | 7.75 | 7.62 | 13,500 |
| Feb 26, 2024 | 7.77 | 7.77 | 7.72 | 7.74 | 7.61 | 13,600 |
| Feb 23, 2024 | 7.74 | 7.79 | 7.70 | 7.76 | 7.63 | 30,800 |
| Feb 22, 2024 | 7.73 | 7.78 | 7.72 | 7.76 | 7.63 | 32,100 |
| Feb 21, 2024 | 7.63 | 7.72 | 7.63 | 7.70 | 7.57 | 23,600 |
| Feb 20, 2024 | 7.78 | 7.80 | 7.70 | 7.70 | 7.57 | 36,500 |
| Feb 16, 2024 | 7.79 | 7.82 | 7.77 | 7.79 | 7.66 | 32,800 |
| Feb 15, 2024 | 7.70 | 7.79 | 7.70 | 7.77 | 7.64 | 49,400 |
| Feb 14, 2024 | 7.56 | 7.68 | 7.56 | 7.64 | 7.51 | 40,400 |
| Feb 13, 2024 | 7.71 | 7.71 | 7.51 | 7.57 | 7.44 | 43,200 |
| Feb 12, 2024 | 7.73 | 7.82 | 7.73 | 7.79 | 7.66 | 22,700 |
| Feb 9, 2024 | 7.74 | 7.74 | 7.69 | 7.72 | 7.59 | 6,300 |
| Feb 8, 2024 | 7.61 | 7.72 | 7.61 | 7.70 | 7.57 | 27,000 |
| Feb 7, 2024 | 7.59 | 7.70 | 7.59 | 7.64 | 7.51 | 31,200 |
| Feb 6, 2024 | 7.58 | 7.66 | 7.57 | 7.61 | 7.48 | 30,400 |
| Feb 5, 2024 | 7.55 | 7.62 | 7.51 | 7.59 | 7.46 | 28,100 |
| Feb 2, 2024 | 7.71 | 7.71 | 7.64 | 7.64 | 7.51 | 36,800 |
| Feb 1, 2024 | 7.71 | 7.78 | 7.71 | 7.75 | 7.62 | 17,500 |
| Jan 31, 2024 | 7.77 | 7.81 | 7.72 | 7.72 | 7.59 | 18,200 |
| Jan 30, 2024 | 7.72 | 7.78 | 7.72 | 7.77 | 7.64 | 25,700 |
| Jan 29, 2024 | 7.69 | 7.72 | 7.60 | 7.70 | 7.57 | 25,500 |
| Jan 26, 2024 | 7.68 | 7.74 | 7.66 | 7.66 | 7.53 | 27,200 |
| Jan 25, 2024 | 7.64 | 7.68 | 7.63 | 7.63 | 7.50 | 31,900 |
| Jan 24, 2024 | 7.65 | 7.65 | 7.56 | 7.60 | 7.47 | 36,900 |
| Jan 23, 2024 | 7.62 | 7.67 | 7.57 | 7.57 | 7.44 | 30,300 |
| Jan 22, 2024 | 7.55 | 7.65 | 7.55 | 7.62 | 7.49 | 32,000 |
| Jan 19, 2024 | 7.51 | 7.56 | 7.47 | 7.55 | 7.43 | 37,300 |
| Jan 18, 2024 | 7.46 | 7.51 | 7.45 | 7.49 | 7.37 | 24,600 |
| Jan 17, 2024 | 7.50 | 7.50 | 7.45 | 7.47 | 7.35 | 37,700 |
| Jan 16, 2024 | 7.51 | 7.55 | 7.51 | 7.52 | 7.40 | 33,400 |
| Jan 12, 2024 | 7.51 | 7.63 | 7.51 | 7.57 | 7.44 | 47,600 |
| Jan 11, 2024 | 7.65 | 7.65 | 7.55 | 7.55 | 7.43 | 96,700 |
| Jan 10, 2024 | 7.60 | 7.65 | 7.55 | 7.62 | 7.49 | 90,200 |
| Jan 9, 2024 | 7.75 | 7.75 | 7.59 | 7.64 | 7.51 | 60,300 |
| Jan 8, 2024 | 7.76 | 7.82 | 7.75 | 7.79 | 7.66 | 75,100 |
| Jan 5, 2024 | 7.81 | 7.87 | 7.77 | 7.77 | 7.64 | 46,300 |
| Jan 4, 2024 | 7.85 | 7.87 | 7.82 | 7.85 | 7.72 | 34,700 |
| Jan 3, 2024 | 7.96 | 7.96 | 7.87 | 7.88 | 7.75 | 25,600 |
| Jan 2, 2024 | 7.86 | 8.00 | 7.86 | 7.97 | 7.84 | 39,800 |
| Dec 29, 2023 | 8.04 | 8.06 | 7.98 | 8.00 | 7.87 | 34,000 |
| Dec 28, 2023 | 8.02 | 8.05 | 7.97 | 8.04 | 7.91 | 53,000 |
| Dec 27, 2023 | 7.99 | 8.03 | 7.96 | 8.02 | 7.89 | 43,200 |
| Dec 26, 2023 | 7.99 | 8.03 | 7.96 | 7.98 | 7.85 | 37,000 |
| Dec 22, 2023 | 7.94 | 8.01 | 7.91 | 7.94 | 7.81 | 35,900 |
| Dec 21, 2023 | 7.94 | 7.99 | 7.90 | 7.91 | 7.78 | 77,500 |
| Dec 20, 2023 | 8.01 | 8.03 | 7.86 | 7.89 | 7.76 | 58,900 |
| Dec 19, 2023 | 7.87 | 8.02 | 7.86 | 7.99 | 7.86 | 26,400 |
| Dec 18, 2023 | 7.87 | 7.94 | 7.87 | 7.90 | 7.77 | 38,700 |
| Dec 15, 2023 | 7.92 | 7.93 | 7.83 | 7.90 | 7.77 | 15,000 |
| Dec 14, 2023 | 7.72 | 7.93 | 7.63 | 7.85 | 7.72 | 74,400 |
| Dec 13, 2023 | 0.13 Dividend | |||||
| Dec 13, 2023 | 7.49 | 7.68 | 7.44 | 7.66 | 7.53 | 36,300 |
| Dec 12, 2023 | 7.68 | 7.68 | 7.56 | 7.62 | 7.37 | 38,000 |
| Dec 11, 2023 | 7.70 | 7.70 | 7.66 | 7.66 | 7.41 | 40,200 |
| Dec 8, 2023 | 7.61 | 7.71 | 7.61 | 7.67 | 7.42 | 38,500 |
| Dec 7, 2023 | 7.63 | 7.68 | 7.59 | 7.64 | 7.39 | 39,700 |
| Dec 6, 2023 | 7.64 | 7.71 | 7.59 | 7.59 | 7.34 | 21,400 |
| Dec 5, 2023 | 7.69 | 7.69 | 7.59 | 7.62 | 7.37 | 42,000 |
| Dec 4, 2023 | 7.64 | 7.71 | 7.64 | 7.68 | 7.43 | 57,800 |
| Dec 1, 2023 | 7.59 | 7.73 | 7.58 | 7.70 | 7.45 | 76,700 |
| Nov 30, 2023 | 7.58 | 7.64 | 7.51 | 7.60 | 7.35 | 59,000 |
| Nov 29, 2023 | 7.60 | 7.63 | 7.55 | 7.57 | 7.32 | 41,100 |
| Nov 28, 2023 | 7.53 | 7.58 | 7.46 | 7.50 | 7.25 | 49,800 |
| Nov 27, 2023 | 7.55 | 7.66 | 7.47 | 7.57 | 7.32 | 57,000 |
| Nov 24, 2023 | 7.47 | 7.56 | 7.47 | 7.55 | 7.30 | 18,700 |
| Nov 22, 2023 | 7.51 | 7.51 | 7.45 | 7.51 | 7.26 | 15,800 |
| Nov 21, 2023 | 7.45 | 7.51 | 7.45 | 7.50 | 7.25 | 20,600 |
| Nov 20, 2023 | 7.49 | 7.54 | 7.46 | 7.50 | 7.25 | 24,400 |
| Nov 17, 2023 | 7.38 | 7.48 | 7.38 | 7.44 | 7.20 | 11,000 |
| Nov 16, 2023 | 7.46 | 7.46 | 7.36 | 7.36 | 7.12 | 37,500 |
| Nov 15, 2023 | 7.46 | 7.58 | 7.46 | 7.50 | 7.25 | 29,700 |
| Nov 14, 2023 | 7.27 | 7.49 | 7.27 | 7.44 | 7.20 | 45,100 |
| Nov 13, 2023 | 7.09 | 7.24 | 7.09 | 7.20 | 6.96 | 41,000 |
| Nov 10, 2023 | 7.09 | 7.17 | 7.06 | 7.16 | 6.92 | 69,600 |
| Nov 9, 2023 | 7.16 | 7.16 | 7.07 | 7.08 | 6.85 | 22,100 |
| Nov 8, 2023 | 7.26 | 7.26 | 7.13 | 7.15 | 6.91 | 33,300 |
| Nov 7, 2023 | 7.31 | 7.33 | 7.21 | 7.27 | 7.03 | 70,200 |
| Nov 6, 2023 | 7.57 | 7.57 | 7.31 | 7.32 | 7.08 | 72,100 |
| Nov 3, 2023 | 7.49 | 7.57 | 7.49 | 7.54 | 7.29 | 34,500 |
| Nov 2, 2023 | 7.10 | 7.35 | 7.10 | 7.34 | 7.10 | 40,100 |
| Nov 1, 2023 | 7.05 | 7.35 | 7.05 | 7.18 | 6.94 | 28,500 |
| Oct 31, 2023 | 6.92 | 7.08 | 6.92 | 7.07 | 6.84 | 35,600 |
| Oct 30, 2023 | 7.05 | 7.05 | 6.95 | 6.99 | 6.76 | 9,100 |
| Oct 27, 2023 | 7.00 | 7.00 | 6.75 | 6.91 | 6.68 | 91,500 |
| Oct 26, 2023 | 7.01 | 7.01 | 6.90 | 6.99 | 6.76 | 49,100 |
| Oct 25, 2023 | 7.04 | 7.13 | 6.94 | 6.98 | 6.75 | 51,700 |
| Oct 24, 2023 | 7.17 | 7.17 | 7.09 | 7.11 | 6.88 | 17,200 |
| Oct 23, 2023 | 7.19 | 7.19 | 7.10 | 7.10 | 6.87 | 19,300 |
| Oct 20, 2023 | 7.23 | 7.25 | 7.20 | 7.21 | 6.97 | 10,100 |
| Oct 19, 2023 | 7.32 | 7.33 | 7.22 | 7.24 | 7.00 | 42,700 |
| Oct 18, 2023 | 7.41 | 7.41 | 7.31 | 7.34 | 7.10 | 37,100 |
| Oct 17, 2023 | 7.26 | 7.50 | 7.26 | 7.39 | 7.15 | 43,200 |
| Oct 16, 2023 | 7.41 | 7.46 | 7.35 | 7.37 | 7.13 | 27,800 |
| Oct 13, 2023 | 7.38 | 7.53 | 7.34 | 7.35 | 7.11 | 17,100 |
| Oct 12, 2023 | 7.41 | 7.42 | 7.28 | 7.35 | 7.11 | 23,300 |
| Oct 11, 2023 | 7.53 | 7.53 | 7.34 | 7.50 | 7.25 | 28,800 |
| Oct 10, 2023 | 7.45 | 7.54 | 7.44 | 7.48 | 7.23 | 40,700 |
| Oct 9, 2023 | 7.37 | 7.42 | 7.34 | 7.39 | 7.15 | 12,800 |
| Oct 6, 2023 | 7.25 | 7.39 | 7.24 | 7.36 | 7.12 | 13,500 |
| Oct 5, 2023 | 7.23 | 7.27 | 7.23 | 7.24 | 7.00 | 25,500 |
| Oct 4, 2023 | 7.34 | 7.34 | 7.26 | 7.28 | 7.04 | 20,600 |
| Oct 3, 2023 | 7.41 | 7.49 | 7.34 | 7.35 | 7.11 | 17,600 |
| Oct 2, 2023 | 7.49 | 7.49 | 7.42 | 7.44 | 7.20 | 27,000 |
| Sep 29, 2023 | 7.56 | 7.56 | 7.49 | 7.53 | 7.28 | 21,800 |
| Sep 28, 2023 | 7.45 | 7.55 | 7.45 | 7.53 | 7.28 | 18,500 |
| Sep 27, 2023 | 7.51 | 7.51 | 7.47 | 7.49 | 7.24 | 11,900 |
| Sep 26, 2023 | 7.51 | 7.52 | 7.40 | 7.43 | 7.19 | 25,500 |
| Sep 25, 2023 | 7.47 | 7.57 | 7.45 | 7.54 | 7.29 | 31,200 |
| Sep 22, 2023 | 7.39 | 7.56 | 7.39 | 7.51 | 7.26 | 24,100 |
| Sep 21, 2023 | 7.60 | 7.60 | 7.49 | 7.49 | 7.24 | 28,500 |
| Sep 20, 2023 | 7.71 | 7.72 | 7.61 | 7.61 | 7.36 | 17,300 |
| Sep 19, 2023 | 7.65 | 7.71 | 7.62 | 7.66 | 7.41 | 27,800 |
| Sep 18, 2023 | 7.63 | 7.71 | 7.63 | 7.65 | 7.40 | 22,200 |
| Sep 15, 2023 | 7.65 | 7.70 | 7.60 | 7.64 | 7.39 | 35,800 |
| Sep 14, 2023 | 0.12 Dividend | |||||
| Sep 14, 2023 | 7.69 | 7.78 | 7.53 | 7.71 | 7.46 | 73,000 |
| Sep 13, 2023 | 7.88 | 7.89 | 7.73 | 7.79 | 7.41 | 47,400 |
| Sep 12, 2023 | 7.83 | 7.90 | 7.83 | 7.85 | 7.47 | 22,000 |
| Sep 11, 2023 | 8.02 | 8.05 | 7.89 | 7.89 | 7.51 | 5,900 |
| Sep 8, 2023 | 7.95 | 8.03 | 7.94 | 7.94 | 7.56 | 28,200 |
| Sep 7, 2023 | 7.97 | 8.08 | 7.96 | 8.01 | 7.62 | 62,700 |
| Sep 6, 2023 | 7.87 | 8.07 | 7.87 | 8.03 | 7.64 | 54,300 |
| Sep 5, 2023 | 8.09 | 8.09 | 7.82 | 8.03 | 7.64 | 25,300 |
| Sep 1, 2023 | 8.11 | 8.18 | 8.11 | 8.13 | 7.74 | 26,800 |
| Aug 31, 2023 | 8.09 | 8.12 | 8.05 | 8.10 | 7.71 | 21,600 |
| Aug 30, 2023 | 8.07 | 8.11 | 8.07 | 8.09 | 7.70 | 25,100 |
| Aug 29, 2023 | 8.00 | 8.08 | 7.99 | 8.04 | 7.65 | 25,000 |
| Aug 28, 2023 | 7.94 | 8.01 | 7.94 | 7.99 | 7.60 | 14,100 |
| Aug 25, 2023 | 7.96 | 7.97 | 7.90 | 7.93 | 7.55 | 6,100 |
| Aug 24, 2023 | 8.00 | 8.03 | 7.94 | 7.94 | 7.56 | 8,700 |
| Aug 23, 2023 | 8.01 | 8.05 | 7.99 | 8.01 | 7.62 | 22,100 |
| Aug 22, 2023 | 8.02 | 8.02 | 7.98 | 8.02 | 7.63 | 4,900 |
| Aug 21, 2023 | 8.04 | 8.04 | 7.95 | 8.00 | 7.61 | 9,900 |
| Aug 18, 2023 | 7.93 | 8.02 | 7.93 | 8.00 | 7.61 | 9,400 |
| Aug 17, 2023 | 8.00 | 8.02 | 7.94 | 7.97 | 7.58 | 38,800 |
| Aug 16, 2023 | 8.05 | 8.05 | 7.97 | 7.97 | 7.58 | 10,000 |
| Aug 15, 2023 | 8.02 | 8.08 | 7.96 | 8.01 | 7.62 | 14,800 |
| Aug 14, 2023 | 8.12 | 8.15 | 8.12 | 8.13 | 7.74 | 7,600 |
| Aug 11, 2023 | 7.99 | 8.16 | 7.99 | 8.16 | 7.77 | 31,700 |
| Aug 10, 2023 | 8.12 | 8.22 | 8.07 | 8.07 | 7.68 | 10,500 |
| Aug 9, 2023 | 8.15 | 8.21 | 8.11 | 8.16 | 7.77 | 22,100 |
| Aug 8, 2023 | 8.16 | 8.16 | 8.05 | 8.15 | 7.76 | 36,000 |
| Aug 7, 2023 | 8.19 | 8.23 | 8.17 | 8.20 | 7.80 | 14,500 |
| Aug 4, 2023 | 8.23 | 8.26 | 8.18 | 8.19 | 7.79 | 10,200 |
| Aug 3, 2023 | 7.96 | 8.23 | 7.96 | 8.21 | 7.81 | 46,900 |
| Aug 2, 2023 | 8.31 | 8.31 | 8.21 | 8.22 | 7.82 | 9,100 |
| Aug 1, 2023 | 8.42 | 8.42 | 8.36 | 8.41 | 8.00 | 5,400 |
| Jul 31, 2023 | 8.38 | 8.47 | 8.34 | 8.42 | 8.01 | 17,400 |
| Jul 28, 2023 | 8.35 | 8.38 | 8.32 | 8.36 | 7.96 | 12,500 |
| Jul 27, 2023 | 8.35 | 8.38 | 8.28 | 8.28 | 7.88 | 18,200 |
| Jul 26, 2023 | 8.33 | 8.36 | 8.30 | 8.36 | 7.96 | 14,300 |
| Jul 25, 2023 | 8.27 | 8.34 | 8.27 | 8.34 | 7.94 | 20,300 |
| Jul 24, 2023 | 8.23 | 8.29 | 8.23 | 8.27 | 7.87 | 26,200 |
| Jul 21, 2023 | 8.29 | 8.29 | 8.21 | 8.24 | 7.84 | 12,400 |
| Jul 20, 2023 | 8.27 | 8.29 | 8.24 | 8.27 | 7.87 | 28,100 |
| Jul 19, 2023 | 8.27 | 8.31 | 8.20 | 8.29 | 7.89 | 19,700 |
| Jul 18, 2023 | 8.17 | 8.27 | 8.04 | 8.26 | 7.86 | 32,700 |
| Jul 17, 2023 | 8.16 | 8.19 | 8.16 | 8.16 | 7.77 | 19,400 |
| Jul 14, 2023 | 8.23 | 8.23 | 8.09 | 8.15 | 7.76 | 25,500 |
| Jul 13, 2023 | 8.15 | 8.22 | 8.12 | 8.20 | 7.80 | 21,600 |
| Jul 12, 2023 | 8.12 | 8.17 | 8.08 | 8.15 | 7.76 | 15,100 |
| Jul 11, 2023 | 7.96 | 8.02 | 7.95 | 8.02 | 7.63 | 33,400 |
| Jul 10, 2023 | 7.87 | 7.95 | 7.87 | 7.93 | 7.55 | 12,200 |
| Jul 7, 2023 | 7.76 | 8.06 | 7.76 | 7.87 | 7.49 | 22,500 |
| Jul 6, 2023 | 7.79 | 7.86 | 7.77 | 7.81 | 7.43 | 26,000 |
| Jul 5, 2023 | 7.99 | 8.01 | 7.94 | 8.00 | 7.61 | 19,000 |
| Jul 3, 2023 | 7.92 | 8.05 | 7.92 | 7.98 | 7.59 | 9,900 |
| Jun 30, 2023 | 8.00 | 8.00 | 7.93 | 7.95 | 7.57 | 10,900 |
| Jun 29, 2023 | 7.76 | 7.90 | 7.75 | 7.90 | 7.52 | 19,600 |
| Jun 28, 2023 | 7.87 | 7.87 | 7.77 | 7.78 | 7.40 | 24,100 |
| Jun 27, 2023 | 7.80 | 7.84 | 7.79 | 7.84 | 7.46 | 46,200 |
| Jun 26, 2023 | 7.70 | 7.78 | 7.70 | 7.77 | 7.39 | 19,200 |
| Jun 23, 2023 | 7.71 | 7.77 | 7.68 | 7.71 | 7.34 | 19,600 |
| Jun 22, 2023 | 7.83 | 7.84 | 7.73 | 7.76 | 7.39 | 34,100 |
| Jun 21, 2023 | 7.73 | 7.87 | 7.73 | 7.84 | 7.46 | 14,100 |
| Jun 20, 2023 | 7.77 | 7.90 | 7.77 | 7.90 | 7.52 | 61,400 |
| Jun 16, 2023 | 7.94 | 7.95 | 7.88 | 7.92 | 7.54 | 32,800 |
| Jun 15, 2023 | 7.87 | 7.93 | 7.85 | 7.92 | 7.54 | 15,300 |
| Jun 14, 2023 | 7.93 | 8.00 | 7.85 | 7.88 | 7.50 | 19,400 |
| Jun 13, 2023 | 7.87 | 7.97 | 7.87 | 7.93 | 7.55 | 17,200 |
| Jun 12, 2023 | 7.90 | 7.90 | 7.79 | 7.80 | 7.42 | 63,200 |
| Jun 9, 2023 | 0.12 Dividend | |||||
| Jun 9, 2023 | 7.88 | 7.90 | 7.80 | 7.90 | 7.52 | 15,400 |
| Jun 8, 2023 | 7.98 | 8.02 | 7.96 | 7.98 | 7.48 | 11,700 |
| Jun 7, 2023 | 7.87 | 7.97 | 7.87 | 7.97 | 7.47 | 17,300 |
| Jun 6, 2023 | 7.67 | 7.86 | 7.67 | 7.86 | 7.37 | 28,000 |
| Jun 5, 2023 | 7.71 | 7.78 | 7.65 | 7.67 | 7.19 | 31,400 |
| Jun 2, 2023 | 7.57 | 7.77 | 7.57 | 7.75 | 7.26 | 40,400 |
| Jun 1, 2023 | 7.43 | 7.52 | 7.40 | 7.51 | 7.04 | 23,700 |
| May 31, 2023 | 7.51 | 7.53 | 7.39 | 7.40 | 6.93 | 19,100 |
| May 30, 2023 | 7.65 | 7.65 | 7.51 | 7.53 | 7.06 | 15,400 |
| May 26, 2023 | 7.60 | 7.67 | 7.58 | 7.63 | 7.15 | 22,000 |
| May 25, 2023 | 7.71 | 7.71 | 7.55 | 7.62 | 7.14 | 26,100 |
| May 24, 2023 | 7.73 | 7.73 | 7.56 | 7.57 | 7.09 | 18,500 |
| May 23, 2023 | 7.75 | 7.75 | 7.71 | 7.73 | 7.24 | 17,700 |
| May 22, 2023 | 7.76 | 7.79 | 7.74 | 7.74 | 7.25 | 9,500 |
| May 19, 2023 | 7.79 | 7.80 | 7.62 | 7.75 | 7.26 | 8,800 |
| May 18, 2023 | 7.71 | 7.75 | 7.66 | 7.74 | 7.25 | 18,900 |
| May 17, 2023 | 7.60 | 7.71 | 7.60 | 7.70 | 7.22 | 33,900 |
| May 16, 2023 | 7.68 | 7.68 | 7.58 | 7.58 | 7.10 | 15,300 |
| May 15, 2023 | 7.67 | 7.70 | 7.67 | 7.70 | 7.22 | 10,900 |
| May 12, 2023 | 7.71 | 7.74 | 7.60 | 7.64 | 7.16 | 16,600 |
| May 11, 2023 | 7.46 | 7.70 | 7.46 | 7.69 | 7.21 | 154,700 |
| May 10, 2023 | 7.87 | 7.91 | 7.81 | 7.82 | 7.33 | 23,600 |
| May 9, 2023 | 7.81 | 7.88 | 7.81 | 7.85 | 7.36 | 15,900 |
| May 8, 2023 | 7.97 | 7.97 | 7.88 | 7.90 | 7.40 | 10,400 |
| May 5, 2023 | 7.89 | 7.93 | 7.89 | 7.91 | 7.41 | 19,800 |
| May 4, 2023 | 7.91 | 7.91 | 7.77 | 7.84 | 7.35 | 23,400 |
| May 3, 2023 | 7.92 | 8.02 | 7.76 | 7.91 | 7.41 | 30,300 |
| May 2, 2023 | 7.97 | 7.97 | 7.73 | 7.91 | 7.41 | 19,900 |
| May 1, 2023 | 8.02 | 8.06 | 8.00 | 8.02 | 7.52 | 15,000 |
| Apr 28, 2023 | 7.99 | 8.09 | 7.98 | 8.05 | 7.54 | 29,400 |
| Apr 27, 2023 | 7.86 | 8.01 | 7.86 | 7.97 | 7.47 | 20,800 |
| Apr 26, 2023 | 7.95 | 7.97 | 7.86 | 7.88 | 7.38 | 25,700 |
| Apr 25, 2023 | 7.96 | 8.03 | 7.85 | 7.87 | 7.38 | 38,400 |
| Apr 24, 2023 | 8.03 | 8.07 | 8.02 | 8.05 | 7.54 | 10,200 |
| Apr 21, 2023 | 8.08 | 8.08 | 7.97 | 8.04 | 7.53 | 35,200 |
| Apr 20, 2023 | 8.04 | 8.13 | 8.04 | 8.11 | 7.60 | 21,500 |
Related Tickers
CMU MFS High Yield Municipal Trust
3.2400
-0.31%
PIM Putnam Master Intermediate Income Trust
3.1000
0.00%
RCG RENN Fund, Inc.
1.6400
+3.14%
OXH.L Oxford Technology 2 Venture Capital Trust plc
11.90
-22.73%
TTP Tortoise Pipeline & Energy Fund, Inc.
31.60
+3.30%
NPCT Nuveen Core Plus Impact Fund
9.95
-0.20%
PMM Putnam Managed Municipal Income Trust
5.90
+0.17%
IGA Voya Global Advantage and Premium Opportunity Fund
8.53
+0.71%
TURN 180 Degree Capital Corp.
3.9800
+0.25%
FFXDF Fairfax India Holdings Corporation
14.67
-1.21%