ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FUND Sprott Focus Trust Inc

7.71
0.00 (0.00%)
Pre Market
Last Updated: 04:05:52
Delayed by 15 minutes

FUND Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2025 7.71 0.03 0.39% 7.68 7.78 7.68 28,232
Feb 14 2025 7.68 -0.04 -0.52% 7.73 7.755 7.68 31,511
Feb 13 2025 7.72 0.06 0.78% 7.65 7.73 7.65 50,278
Feb 12 2025 7.66 -0.07 -0.91% 7.70 7.7599 7.66 21,994
Feb 11 2025 7.73 0.02 0.26% 7.69 7.78 7.6701 44,297
Feb 10 2025 7.71 0.08 1.05% 7.65 7.73 7.65 30,626
Feb 07 2025 7.63 -0.06 -0.74% 7.68 7.70 7.59 19,711
Feb 06 2025 7.6871 0.00 -0.04% 7.76 7.7731 7.6871 19,572
Feb 05 2025 7.69 0.05 0.65% 7.65 7.7243 7.65 30,866
Feb 04 2025 7.64 0.06 0.79% 7.63 7.6496 7.61 14,699
Feb 03 2025 7.58 -0.01 -0.13% 7.52 7.58 7.52 37,103
Jan 31 2025 7.59 -0.07 -0.91% 7.63 7.675 7.57 62,318
Jan 30 2025 7.66 0.04 0.52% 7.63 7.71 7.62 64,193
Jan 29 2025 7.62 0.03 0.40% 7.62 7.66 7.5987 30,363
Jan 28 2025 7.59 -0.01 -0.13% 7.59 7.665 7.59 29,411
Jan 27 2025 7.60 -0.05 -0.65% 7.63 7.6494 7.59 37,376
Jan 24 2025 7.65 -0.03 -0.39% 7.65 7.6703 7.64 28,502
Jan 23 2025 7.68 0.00 0.00% 7.68 7.68 7.68 0
Jan 22 2025 7.68 -0.06 -0.71% 7.75 7.75 7.67 43,450
Jan 21 2025 7.735 0.04 0.45% 7.72 7.75 7.70 59,841
Jan 17 2025 7.70 0.06 0.79% 7.64 7.71 7.55 26,073
Jan 16 2025 7.64 0.01 0.13% 7.63 7.68 7.63 17,068
Jan 15 2025 7.63 0.12 1.60% 7.59 7.63 7.5576 23,484
Jan 14 2025 7.51 0.13 1.76% 7.41 7.53 7.41 40,328
Jan 13 2025 7.38 0.09 1.23% 7.30 7.38 7.30 44,381
Jan 10 2025 7.29 -0.10 -1.29% 7.32 7.3364 7.29 36,572
Jan 08 2025 7.385 -0.05 -0.61% 7.3332 7.39 7.3332 28,552
Jan 07 2025 7.43 -0.04 -0.54% 7.45 7.47 7.42 29,612
Jan 06 2025 7.47 0.05 0.67% 7.49 7.555 7.464 57,239
Jan 03 2025 7.42 0.08 1.02% 7.3802 7.45 7.37 48,350
Jan 02 2025 7.345 0.03 0.41% 7.36 7.40 7.3201 35,194
Dec 31 2024 7.315 0.07 0.90% 7.26 7.34 7.2591 102,350
Dec 30 2024 7.25 -0.04 -0.55% 7.23 7.27 7.22 67,586
Dec 27 2024 7.2899 -0.05 -0.61% 7.30 7.30 7.26 44,301
Dec 26 2024 7.335 0.04 0.48% 7.30 7.348 7.30 36,799
Dec 24 2024 7.30 0.04 0.48% 7.26 7.30 7.23 137,421
Dec 23 2024 7.265 0.01 0.21% 7.28 7.28 7.21 193,810
Dec 20 2024 7.25 -0.02 -0.28% 7.26 7.355 7.25 121,408
Dec 19 2024 7.27 -0.05 -0.68% 7.4599 7.4599 7.26 57,372
Dec 18 2024 7.32 -0.23 -3.05% 7.55 7.5845 7.32 61,631
Dec 17 2024 7.55 -0.10 -1.31% 7.61 7.61 7.52 44,590
Dec 16 2024 7.65 -0.08 -1.03% 7.7224 7.73 7.62 30,692
Dec 13 2024 7.73 -0.29 -3.64% 7.845 7.845 7.68 25,831
Dec 12 2024 8.0219 -0.10 -1.21% 8.09 8.09 8.02 21,404
Dec 11 2024 8.12 -0.04 -0.49% 8.1606 8.1606 8.09 52,229
Dec 10 2024 8.16 0.04 0.49% 8.13 8.16 8.11 14,723
Dec 09 2024 8.12 0.03 0.36% 8.105 8.1685 8.1001 24,007
Dec 06 2024 8.091 -0.03 -0.42% 8.135 8.15 8.09 28,957
Dec 05 2024 8.1255 0.00 -0.06% 8.16 8.16 8.1001 39,979
Dec 04 2024 8.13 -0.03 -0.41% 8.1812 8.1812 8.1201 29,722
Dec 03 2024 8.1636 -0.04 -0.44% 8.215 8.23 8.15 42,295
Dec 02 2024 8.20 0.04 0.49% 8.12 8.20 8.1157 18,530
Nov 29 2024 8.16 0.07 0.87% 8.12 8.16 8.0409 5,422
Nov 27 2024 8.09 0.05 0.62% 8.10 8.13 8.09 22,393
Nov 26 2024 8.04 -0.07 -0.86% 8.08 8.1048 8.03 36,081
Nov 25 2024 8.11 0.08 1.00% 8.055 8.1199 8.055 37,209
Nov 22 2024 8.03 0.05 0.63% 8.00 8.03 8.00 15,850
Nov 21 2024 7.98 0.10 1.27% 7.90 7.9817 7.90 14,117

Your Recent History

Delayed Upgrade Clock