UK markets open in 5 hours 43 minutes
NIKKEI 225
37,947.27 -512.81 (-1.33%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.67 -0.14 (-0.17%) GOLD FUTURES
2,331.10 -7.30 (-0.31%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,742.81 -1,844.31 (-3.44%)
Sprott Focus Trust, Inc. (FUND)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.72 | 7.74 | 7.65 | 7.69 | 7.69 | 25,323 |
| 23 Apr 2024 | 7.70 | 7.74 | 7.67 | 7.73 | 7.73 | 31,000 |
| 22 Apr 2024 | 7.69 | 7.73 | 7.66 | 7.71 | 7.71 | 20,300 |
| 19 Apr 2024 | 7.69 | 7.73 | 7.65 | 7.65 | 7.65 | 29,500 |
| 18 Apr 2024 | 7.66 | 7.69 | 7.64 | 7.65 | 7.65 | 32,300 |
| 17 Apr 2024 | 7.70 | 7.70 | 7.62 | 7.64 | 7.64 | 33,600 |
| 16 Apr 2024 | 7.70 | 7.70 | 7.62 | 7.67 | 7.67 | 16,600 |
| 15 Apr 2024 | 7.75 | 7.83 | 7.68 | 7.69 | 7.69 | 23,300 |
| 12 Apr 2024 | 7.92 | 7.92 | 7.74 | 7.75 | 7.75 | 28,700 |
| 11 Apr 2024 | 7.91 | 7.93 | 7.89 | 7.92 | 7.92 | 11,800 |
| 10 Apr 2024 | 8.00 | 8.02 | 7.90 | 7.91 | 7.91 | 30,400 |
| 09 Apr 2024 | 8.06 | 8.11 | 8.03 | 8.09 | 8.09 | 26,300 |
| 08 Apr 2024 | 8.06 | 8.06 | 7.95 | 8.04 | 8.04 | 20,700 |
| 05 Apr 2024 | 7.94 | 8.07 | 7.94 | 8.03 | 8.03 | 16,700 |
| 04 Apr 2024 | 8.02 | 8.11 | 7.93 | 7.94 | 7.94 | 123,600 |
| 03 Apr 2024 | 7.91 | 8.06 | 7.90 | 8.03 | 8.03 | 29,200 |
| 02 Apr 2024 | 8.00 | 8.01 | 7.93 | 7.93 | 7.93 | 27,600 |
| 01 Apr 2024 | 8.05 | 8.06 | 8.00 | 8.00 | 8.00 | 25,300 |
| 28 Mar 2024 | 7.90 | 8.04 | 7.90 | 8.04 | 8.04 | 79,100 |
| 27 Mar 2024 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | 21,900 |
| 26 Mar 2024 | 7.79 | 7.79 | 7.74 | 7.74 | 7.74 | 23,100 |
| 25 Mar 2024 | 7.72 | 7.78 | 7.72 | 7.74 | 7.74 | 9,600 |
| 22 Mar 2024 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | 11,400 |
| 21 Mar 2024 | 7.73 | 7.84 | 7.73 | 7.79 | 7.79 | 15,700 |
| 20 Mar 2024 | 7.58 | 7.72 | 7.58 | 7.72 | 7.72 | 14,000 |
| 19 Mar 2024 | 7.58 | 7.60 | 7.55 | 7.60 | 7.60 | 11,600 |
| 18 Mar 2024 | 7.69 | 7.69 | 7.61 | 7.61 | 7.61 | 18,200 |
| 15 Mar 2024 | 7.58 | 7.67 | 7.58 | 7.64 | 7.64 | 34,500 |
| 14 Mar 2024 | 7.69 | 7.69 | 7.60 | 7.61 | 7.61 | 32,300 |
| 13 Mar 2024 | 7.70 | 7.79 | 7.70 | 7.76 | 7.76 | 27,300 |
| 13 Mar 2024 | 0.129 Dividend | |||||
| 12 Mar 2024 | 7.83 | 7.83 | 7.79 | 7.80 | 7.67 | 22,300 |
| 11 Mar 2024 | 7.78 | 7.82 | 7.75 | 7.80 | 7.67 | 26,800 |
| 08 Mar 2024 | 7.81 | 7.90 | 7.79 | 7.81 | 7.68 | 54,300 |
| 07 Mar 2024 | 7.87 | 7.91 | 7.83 | 7.86 | 7.73 | 44,800 |
| 06 Mar 2024 | 7.83 | 7.86 | 7.82 | 7.84 | 7.71 | 21,300 |
| 05 Mar 2024 | 7.83 | 7.83 | 7.73 | 7.76 | 7.63 | 24,700 |
| 04 Mar 2024 | 7.78 | 7.83 | 7.78 | 7.83 | 7.70 | 19,300 |
| 01 Mar 2024 | 7.73 | 7.79 | 7.72 | 7.78 | 7.65 | 18,800 |
| 29 Feb 2024 | 7.73 | 7.77 | 7.72 | 7.73 | 7.60 | 5,400 |
| 28 Feb 2024 | 7.72 | 7.75 | 7.71 | 7.72 | 7.59 | 21,100 |
| 27 Feb 2024 | 7.75 | 7.78 | 7.75 | 7.75 | 7.62 | 13,500 |
| 26 Feb 2024 | 7.77 | 7.77 | 7.72 | 7.74 | 7.61 | 13,600 |
| 23 Feb 2024 | 7.74 | 7.79 | 7.70 | 7.76 | 7.63 | 30,800 |
| 22 Feb 2024 | 7.73 | 7.78 | 7.72 | 7.76 | 7.63 | 32,100 |
| 21 Feb 2024 | 7.63 | 7.72 | 7.63 | 7.70 | 7.57 | 23,600 |
| 20 Feb 2024 | 7.78 | 7.80 | 7.70 | 7.70 | 7.57 | 36,500 |
| 16 Feb 2024 | 7.79 | 7.82 | 7.77 | 7.79 | 7.66 | 32,800 |
| 15 Feb 2024 | 7.70 | 7.79 | 7.70 | 7.77 | 7.64 | 49,400 |
| 14 Feb 2024 | 7.56 | 7.68 | 7.56 | 7.64 | 7.51 | 40,400 |
| 13 Feb 2024 | 7.71 | 7.71 | 7.51 | 7.57 | 7.44 | 43,200 |
| 12 Feb 2024 | 7.73 | 7.82 | 7.73 | 7.79 | 7.66 | 22,700 |
| 09 Feb 2024 | 7.74 | 7.74 | 7.69 | 7.72 | 7.59 | 6,300 |
| 08 Feb 2024 | 7.61 | 7.72 | 7.61 | 7.70 | 7.57 | 27,000 |
| 07 Feb 2024 | 7.59 | 7.70 | 7.59 | 7.64 | 7.51 | 31,200 |
| 06 Feb 2024 | 7.58 | 7.66 | 7.57 | 7.61 | 7.48 | 30,400 |
| 05 Feb 2024 | 7.55 | 7.62 | 7.51 | 7.59 | 7.46 | 28,100 |
| 02 Feb 2024 | 7.71 | 7.71 | 7.64 | 7.64 | 7.51 | 36,800 |
| 01 Feb 2024 | 7.71 | 7.78 | 7.71 | 7.75 | 7.62 | 17,500 |
| 31 Jan 2024 | 7.77 | 7.81 | 7.72 | 7.72 | 7.59 | 18,200 |
| 30 Jan 2024 | 7.72 | 7.78 | 7.72 | 7.77 | 7.64 | 25,700 |
| 29 Jan 2024 | 7.69 | 7.72 | 7.60 | 7.70 | 7.57 | 25,500 |
| 26 Jan 2024 | 7.68 | 7.74 | 7.66 | 7.66 | 7.53 | 27,200 |
| 25 Jan 2024 | 7.64 | 7.68 | 7.63 | 7.63 | 7.50 | 31,900 |
| 24 Jan 2024 | 7.65 | 7.65 | 7.56 | 7.60 | 7.47 | 36,900 |
| 23 Jan 2024 | 7.62 | 7.67 | 7.57 | 7.57 | 7.44 | 30,300 |
| 22 Jan 2024 | 7.55 | 7.65 | 7.55 | 7.62 | 7.49 | 32,000 |
| 19 Jan 2024 | 7.51 | 7.56 | 7.47 | 7.55 | 7.43 | 37,300 |
| 18 Jan 2024 | 7.46 | 7.51 | 7.45 | 7.49 | 7.37 | 24,600 |
| 17 Jan 2024 | 7.50 | 7.50 | 7.45 | 7.47 | 7.35 | 37,700 |
| 16 Jan 2024 | 7.51 | 7.55 | 7.51 | 7.52 | 7.40 | 33,400 |
| 12 Jan 2024 | 7.51 | 7.63 | 7.51 | 7.57 | 7.44 | 47,600 |
| 11 Jan 2024 | 7.65 | 7.65 | 7.55 | 7.55 | 7.43 | 96,700 |
| 10 Jan 2024 | 7.60 | 7.65 | 7.55 | 7.62 | 7.49 | 90,200 |
| 09 Jan 2024 | 7.75 | 7.75 | 7.59 | 7.64 | 7.51 | 60,300 |
| 08 Jan 2024 | 7.76 | 7.82 | 7.75 | 7.79 | 7.66 | 75,100 |
| 05 Jan 2024 | 7.81 | 7.87 | 7.77 | 7.77 | 7.64 | 46,300 |
| 04 Jan 2024 | 7.85 | 7.87 | 7.82 | 7.85 | 7.72 | 34,700 |
| 03 Jan 2024 | 7.96 | 7.96 | 7.87 | 7.88 | 7.75 | 25,600 |
| 02 Jan 2024 | 7.86 | 8.00 | 7.86 | 7.97 | 7.84 | 39,800 |
| 29 Dec 2023 | 8.04 | 8.06 | 7.98 | 8.00 | 7.87 | 34,000 |
| 28 Dec 2023 | 8.02 | 8.05 | 7.97 | 8.04 | 7.91 | 53,000 |
| 27 Dec 2023 | 7.99 | 8.03 | 7.96 | 8.02 | 7.89 | 43,200 |
| 26 Dec 2023 | 7.99 | 8.03 | 7.96 | 7.98 | 7.85 | 37,000 |
| 22 Dec 2023 | 7.94 | 8.01 | 7.91 | 7.94 | 7.81 | 35,900 |
| 21 Dec 2023 | 7.94 | 7.99 | 7.90 | 7.91 | 7.78 | 77,500 |
| 20 Dec 2023 | 8.01 | 8.03 | 7.86 | 7.89 | 7.76 | 58,900 |
| 19 Dec 2023 | 7.87 | 8.02 | 7.86 | 7.99 | 7.86 | 26,400 |
| 18 Dec 2023 | 7.87 | 7.94 | 7.87 | 7.90 | 7.77 | 38,700 |
| 15 Dec 2023 | 7.92 | 7.93 | 7.83 | 7.90 | 7.77 | 15,000 |
| 14 Dec 2023 | 7.72 | 7.93 | 7.63 | 7.85 | 7.72 | 74,400 |
| 13 Dec 2023 | 7.49 | 7.68 | 7.44 | 7.66 | 7.53 | 36,300 |
| 13 Dec 2023 | 0.127 Dividend | |||||
| 12 Dec 2023 | 7.68 | 7.68 | 7.56 | 7.62 | 7.37 | 38,000 |
| 11 Dec 2023 | 7.70 | 7.70 | 7.66 | 7.66 | 7.41 | 40,200 |
| 08 Dec 2023 | 7.61 | 7.71 | 7.61 | 7.67 | 7.42 | 38,500 |
| 07 Dec 2023 | 7.63 | 7.68 | 7.59 | 7.64 | 7.39 | 39,700 |
| 06 Dec 2023 | 7.64 | 7.71 | 7.59 | 7.59 | 7.34 | 21,400 |
| 05 Dec 2023 | 7.69 | 7.69 | 7.59 | 7.62 | 7.37 | 42,000 |
| 04 Dec 2023 | 7.64 | 7.71 | 7.64 | 7.68 | 7.43 | 57,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.