Free Trial

Sprott Focus Trust (FUND) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free FUND Stock Alerts
$7.84
+0.02 (+0.26%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Sprott Focus Trust Stock Price Performance

5 Day
Performance
+0.77%
1 Month
Performance
+2.35%
3 Month
Performance
+1.55%
6 Month
Performance
+4.53%
Year-To-Date
Performance
-2.00%
1 Year
Performance
+2.75%
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

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

FUND Stock Chart for Tuesday, May, 28, 2024

FUND Chart by TradingView

Sprott Focus Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$7.82$7.84
+0.26%		$7.91$7.8331,864 shs$232.10 million
05/27/2024$7.82$7.82$7.84$7.7633,400 shs$231.47 million
05/24/2024$7.78$7.82
+0.51%		$7.84$7.7633,469 shs$231.47 million
05/23/2024$7.84$7.78
-0.72%		$7.85$7.7733,420 shs$230.29 million
05/22/2024$7.95$7.84
-1.47%		$7.96$7.8320,749 shs$231.95 million
05/21/2024$7.93$7.95
+0.29%		$7.97$7.8916,784 shs$235.41 million
05/20/2024$7.89$7.93
+0.56%		$7.95$7.8728,485 shs$234.73 million
05/17/2024$7.90$7.89
-0.18%		$7.92$7.7954,240 shs$233.41 million
05/16/2024$7.95$7.90
-0.63%		$7.96$7.9024,596 shs$233.84 million
05/15/2024$7.89$7.95
+0.76%		$7.97$7.9421,499 shs$235.32 million
05/14/2024$7.91$7.89
-0.25%		$7.91$7.848,263 shs$233.54 million
05/13/2024$7.90$7.91
+0.13%		$7.96$7.7710,337 shs$234.17 million
05/10/2024$7.87$7.92
+0.64%		$7.96$7.8812,926 shs$234.46 million
05/09/2024$7.76$7.87
+1.42%		$7.88$7.7811,923 shs$232.98 million
05/08/2024$7.77$7.76
-0.13%		$7.76$7.6710,492 shs$229.73 million
05/07/2024$7.74$7.77
+0.45%		$7.78$7.745,801 shs$229.99 million
05/06/2024$7.68$7.74
+0.72%		$7.75$7.7110,047 shs$228.96 million
05/03/2024$7.66$7.68
+0.26%		$7.74$7.6714,736 shs$227.36 million
05/02/2024$7.57$7.66
+1.26%		$7.68$7.5826,578 shs$226.74 million
05/01/2024$7.59$7.57
-0.33%		$7.64$7.5629,118 shs$223.92 million
04/30/2024$7.68$7.59
-1.17%		$7.66$7.5919,344 shs$224.66 million
04/29/2024$7.66$7.68
+0.26%		$7.69$7.668,759 shs$227.33 million
04/26/2024$7.65$7.66
+0.13%		$7.69$7.6244,205 shs$226.74 million
04/25/2024$7.69$7.65
-0.52%		$7.68$7.5721,262 shs$226.44 million
04/24/2024$7.73$7.69
-0.52%		$7.74$7.6525,323 shs$227.62 million
04/23/2024$7.71$7.73
+0.26%		$7.74$7.6731,026 shs$228.81 million
04/22/2024$7.65$7.71
+0.78%		$7.73$7.6620,277 shs$228.22 million
04/19/2024$7.65$7.65
+0.03%		$7.73$7.6529,474 shs$226.47 million
04/18/2024$7.64$7.65
+0.10%		$7.69$7.6432,331 shs$226.37 million
04/17/2024$7.67$7.64
-0.39%		$7.70$7.6233,553 shs$226.14 million
04/16/2024$7.68$7.67
-0.13%		$7.70$7.6216,555 shs$227.03 million
04/15/2024$7.75$7.68
-0.90%		$7.83$7.6823,288 shs$227.33 million
04/12/2024$7.92$7.75
-2.15%		$7.92$7.7428,695 shs$229.40 million
04/11/2024$7.91$7.92
+0.13%		$7.93$7.8911,823 shs$234.43 million
04/10/2024$8.09$7.91
-2.22%		$8.02$7.9030,419 shs$234.14 million
04/09/2024$8.04$8.09
+0.62%		$8.11$8.0326,259 shs$239.46 million
04/08/2024$8.03$8.04
+0.12%		$8.06$7.9520,663 shs$237.98 million
04/05/2024$7.94$8.03
+1.13%		$8.07$7.9416,657 shs$237.72 million
04/04/2024$8.05$7.94
-1.37%		$8.11$7.93123,551 shs$235.02 million
04/03/2024$7.93$8.05
+1.51%		$8.06$7.9029,183 shs$238.28 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$8.00$7.93
-0.88%		$8.01$7.9327,611 shs$234.73 million
04/01/2024$8.04$8.00
-0.50%		$8.06$8.0025,255 shs$236.80 million
03/29/2024$8.04$8.04$8.04$7.9079,078 shs$237.98 million
03/28/2024$7.88$8.04
+2.03%		$8.04$7.9079,078 shs$237.98 million
03/27/2024$7.75$7.88
+1.68%		$7.88$7.8011,336 shs$233.25 million
03/26/2024$7.74$7.75
+0.13%		$7.79$7.7523,084 shs$229.40 million
03/25/2024$7.74$7.74$7.78$7.729,558 shs$229.10 million
03/22/2024$7.79$7.74
-0.64%		$7.80$7.7411,379 shs$229.10 million
03/21/2024$7.72$7.79
+0.91%		$7.84$7.7315,712 shs$230.58 million
03/20/2024$7.60$7.72
+1.58%		$7.72$7.5814,042 shs$228.54 million
03/19/2024$7.61$7.60
-0.13%		$7.60$7.5511,555 shs$224.96 million
03/18/2024$7.64$7.61
-0.35%		$7.69$7.6118,234 shs$225.26 million
03/15/2024$7.61$7.64
+0.33%		$7.67$7.5834,511 shs$226.03 million
03/14/2024$7.76$7.61
-1.87%		$7.69$7.6032,257 shs$225.26 million
03/13/2024$7.80$7.76
-0.58%		$7.79$7.7027,318 shs$229.55 million
03/12/2024$7.81$7.80
-0.13%		$7.83$7.7922,314 shs$230.88 million
03/11/2024$7.81$7.81$7.82$7.7526,814 shs$231.18 million
03/08/2024$7.86$7.81
-0.64%		$7.90$7.7954,348 shs$231.18 million
03/07/2024$7.84$7.86
+0.32%		$7.91$7.8344,835 shs$232.66 million
03/06/2024$7.76$7.84
+0.97%		$7.86$7.8221,294 shs$231.95 million
03/05/2024$7.81$7.76
-0.64%		$7.83$7.7324,703 shs$229.70 million
03/04/2024$7.78$7.81
+0.39%		$7.82$7.7819,303 shs$231.18 million
03/01/2024$7.73$7.78
+0.65%		$7.79$7.7218,804 shs$230.32 million
02/29/2024$7.72$7.73
+0.13%		$7.77$7.725,401 shs$228.81 million
02/28/2024$7.77$7.72
-0.64%		$7.75$7.7121,105 shs$228.51 million
02/27/2024$7.75$7.77
+0.26%		$7.78$7.7513,481 shs$229.99 million

Related Companies:
This page (NASDAQ:FUND) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Bitcoin’s Biggest Year Yet
Paradigm Press