Sprott Focus Trust (FUND) Stock Chart & Stock Price History → We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (From Paradigm Press) (Ad) Free FUND Stock Alerts $7.77 -0.06 (-0.77%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Sprott Focus Trust Stock Price Performance5 Day Performance-1.27%1 Month Performance+0.13%3 Month Performance-0.51%6 Month Performance+1.30%Year-To-Date Performance-2.88%1 Year Performance-2.61% Receive FUND Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sprott Focus Trust and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Market Moving TrendsTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In FUND Stock Chart for Saturday, June, 8, 2024 FUND Chart by TradingView Sprott Focus Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$7.83$7.77-0.77%$7.85$7.7631,443 shs$229.99 million06/06/2024$7.81$7.83+0.27%$7.85$7.8117,729 shs$231.80 million06/05/2024$7.74$7.81+0.90%$7.81$7.7510,592 shs$231.15 million06/04/2024$7.87$7.74-1.66%$7.89$7.747,108 shs$229.07 million06/03/2024$7.93$7.87-0.76%$7.94$7.8614,811 shs$232.95 million05/31/2024$7.80$7.93+1.62%$7.93$7.8414,844 shs$234.73 million Get the Latest News and Ratings for FUND and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sprott Focus Trust and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$7.74$7.80+0.88%$7.85$7.7118,686 shs$230.98 million05/29/2024$7.84$7.74-1.34%$7.80$7.7318,445 shs$228.96 million05/28/2024$7.82$7.84+0.26%$7.91$7.8331,864 shs$232.10 million05/27/2024$7.82$7.82$7.84$7.7633,400 shs$231.47 million05/24/2024$7.78$7.82+0.51%$7.84$7.7633,469 shs$231.47 million05/23/2024$7.84$7.78-0.72%$7.85$7.7733,420 shs$230.29 million05/22/2024$7.95$7.84-1.47%$7.96$7.8320,749 shs$231.95 million05/21/2024$7.93$7.95+0.29%$7.97$7.8916,784 shs$235.41 million05/20/2024$7.89$7.93+0.56%$7.95$7.8728,485 shs$234.73 million05/17/2024$7.90$7.89-0.18%$7.92$7.7954,240 shs$233.41 million05/16/2024$7.95$7.90-0.63%$7.96$7.9024,596 shs$233.84 million05/15/2024$7.89$7.95+0.76%$7.97$7.9421,499 shs$235.32 million05/14/2024$7.91$7.89-0.25%$7.91$7.848,263 shs$233.54 million05/13/2024$7.90$7.91+0.13%$7.96$7.7710,337 shs$234.17 million05/10/2024$7.87$7.92+0.64%$7.96$7.8812,926 shs$234.46 million05/09/2024$7.76$7.87+1.42%$7.88$7.7811,923 shs$232.98 million05/08/2024$7.77$7.76-0.13%$7.76$7.6710,492 shs$229.73 million05/07/2024$7.74$7.77+0.45%$7.78$7.745,801 shs$229.99 million05/06/2024$7.68$7.74+0.72%$7.75$7.7110,047 shs$228.96 million05/03/2024$7.66$7.68+0.26%$7.74$7.6714,736 shs$227.36 million05/02/2024$7.57$7.66+1.26%$7.68$7.5826,578 shs$226.74 million05/01/2024$7.59$7.57-0.33%$7.64$7.5629,118 shs$223.92 million04/30/2024$7.68$7.59-1.17%$7.66$7.5919,344 shs$224.66 million04/29/2024$7.66$7.68+0.26%$7.69$7.668,759 shs$227.33 million04/26/2024$7.65$7.66+0.13%$7.69$7.6244,205 shs$226.74 million04/25/2024$7.69$7.65-0.52%$7.68$7.5721,262 shs$226.44 million04/24/2024$7.73$7.69-0.52%$7.74$7.6525,323 shs$227.62 million04/23/2024$7.71$7.73+0.26%$7.74$7.6731,026 shs$228.81 million04/22/2024$7.65$7.71+0.78%$7.73$7.6620,277 shs$228.22 million04/19/2024$7.65$7.65+0.03%$7.73$7.6529,474 shs$226.47 million04/18/2024$7.64$7.65+0.10%$7.69$7.6432,331 shs$226.37 million04/17/2024$7.67$7.64-0.39%$7.70$7.6233,553 shs$226.14 million04/16/2024$7.68$7.67-0.13%$7.70$7.6216,555 shs$227.03 million04/15/2024$7.75$7.68-0.90%$7.83$7.6823,288 shs$227.33 millionThe new masters of energy (Ad)According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.Click here to get all the details.04/12/2024$7.92$7.75-2.15%$7.92$7.7428,695 shs$229.40 million04/11/2024$7.91$7.92+0.13%$7.93$7.8911,823 shs$234.43 million04/10/2024$8.09$7.91-2.22%$8.02$7.9030,419 shs$234.14 million04/09/2024$8.04$8.09+0.62%$8.11$8.0326,259 shs$239.46 million04/08/2024$8.03$8.04+0.12%$8.06$7.9520,663 shs$237.98 million04/05/2024$7.94$8.03+1.13%$8.07$7.9416,657 shs$237.72 million04/04/2024$8.05$7.94-1.37%$8.11$7.93123,551 shs$235.02 million04/03/2024$7.93$8.05+1.51%$8.06$7.9029,183 shs$238.28 million04/02/2024$8.00$7.93-0.88%$8.01$7.9327,611 shs$234.73 million04/01/2024$8.04$8.00-0.50%$8.06$8.0025,255 shs$236.80 million03/29/2024$8.04$8.04$8.04$7.9079,078 shs$237.98 million03/28/2024$7.88$8.04+2.03%$8.04$7.9079,078 shs$237.98 million03/27/2024$7.75$7.88+1.68%$7.88$7.8011,336 shs$233.25 million03/26/2024$7.74$7.75+0.13%$7.79$7.7523,084 shs$229.40 million03/25/2024$7.74$7.74$7.78$7.729,558 shs$229.10 million03/22/2024$7.79$7.74-0.64%$7.80$7.7411,379 shs$229.10 million03/21/2024$7.72$7.79+0.91%$7.84$7.7315,712 shs$230.58 million03/20/2024$7.60$7.72+1.58%$7.72$7.5814,042 shs$228.54 million03/19/2024$7.61$7.60-0.13%$7.60$7.5511,555 shs$224.96 million03/18/2024$7.64$7.61-0.35%$7.69$7.6118,234 shs$225.26 million03/15/2024$7.61$7.64+0.33%$7.67$7.5834,511 shs$226.03 million03/14/2024$7.76$7.61-1.87%$7.69$7.6032,257 shs$225.26 million03/13/2024$7.80$7.76-0.58%$7.79$7.7027,318 shs$229.55 million03/12/2024$7.81$7.80-0.13%$7.83$7.7922,314 shs$230.88 million03/11/2024$7.81$7.81$7.82$7.7526,814 shs$231.18 million03/08/2024$7.86$7.81-0.64%$7.90$7.7954,348 shs$231.18 million03/07/2024$7.84$7.86+0.32%$7.91$7.8344,835 shs$232.66 million Related Companies: SLRC Stock Chart MQY Stock Chart HQH Stock Chart MYI Stock Chart PHK Stock Chart NXP Stock Chart VMO Stock Chart PEO Stock Chart MUJ Stock Chart BTO Stock Chart Receive FUND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sprott Focus Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FUND) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersWe’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sprott Focus Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Sprott Focus Trust With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.