Sprott Focus Trust, Inc. Historical Stock Prices

FUND 
$7.0999
*  
0.0336
0.47%
Get FUND Alerts
*Delayed - data as of Jun. 30, 2015 10:37 ET  -  Find a broker to begin trading FUND now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FUND Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:37  7.10  7.10  7.0999  7.0999 11,144
06/29/2015 7.19 7.23 7.1248 7.1335 78,541
06/26/2015 7.3 7.33 7.26 7.26 10,729
06/25/2015 7.35 7.36 7.29 7.32 47,591
06/24/2015 7.38 7.38 7.32 7.35 40,578
06/23/2015 7.33 7.38 7.33 7.36 27,105
06/22/2015 7.32 7.39 7.32 7.35 26,021
06/19/2015 7.32 7.3599 7.26 7.3 73,335
06/18/2015 7.33 7.3899 7.33 7.34 11,456
06/17/2015 7.31 7.33 7.28 7.325 22,589
06/16/2015 7.29 7.33 7.29 7.32 26,312
06/15/2015 7.27 7.35 7.27 7.3 53,451
06/12/2015 7.37 7.38 7.33 7.34 31,558
06/11/2015 7.52 7.57 7.44 7.49 57,191
06/10/2015 7.39 7.51 7.39 7.5 48,149
06/09/2015 7.38 7.43 7.36 7.41 51,703
06/08/2015 7.44 7.4501 7.38 7.41 82,267
06/05/2015 7.45 7.47 7.4 7.47 36,100
06/04/2015 7.47 7.51 7.45 7.45 117,361
06/03/2015 7.51 7.57 7.5 7.51 46,662
06/02/2015 7.52 7.55 7.47 7.5101 48,379
06/01/2015 7.57 7.57 7.47 7.52 55,680
05/29/2015 7.47 7.53 7.46 7.51 74,154
05/28/2015 7.49 7.53 7.46 7.47 44,747
05/27/2015 7.5 7.5175 7.43 7.5 104,537
05/26/2015 7.57 7.57 7.45 7.45 46,496
05/22/2015 7.59 7.61 7.56 7.59 42,775
05/21/2015 7.51 7.58 7.49 7.55 56,581
05/20/2015 7.53 7.58 7.51 7.53 31,277
05/19/2015 7.54 7.59 7.53 7.53 39,923
05/18/2015 7.49 7.6 7.49 7.56 27,137
05/15/2015 7.54 7.577 7.5 7.51 24,345
05/14/2015 7.58 7.6 7.53 7.57 78,093
05/13/2015 7.53 7.56 7.48 7.5 70,741
05/12/2015 7.57 7.61 7.5 7.6 128,933
05/11/2015 7.61 7.62 7.53 7.53 53,346
05/08/2015 7.55 7.61 7.538 7.6 57,427
05/07/2015 7.51 7.55 7.44 7.52 44,788
05/06/2015 7.48 7.54 7.46 7.47 140,608
05/05/2015 7.56 7.56 7.45 7.5 46,173
05/04/2015 7.6 7.6 7.55 7.56 46,436
05/01/2015 7.49 7.5694 7.4866 7.56 73,380
04/30/2015 7.47 7.49 7.43 7.46 99,230
04/29/2015 7.53 7.53 7.45 7.5 97,517
04/28/2015 7.51 7.63 7.49 7.56 44,870
04/27/2015 7.53 7.5599 7.49 7.49 25,368
04/24/2015 7.55 7.5599 7.49 7.53 23,131
04/23/2015 7.45 7.51 7.44 7.5 28,182
04/22/2015 7.42 7.47 7.39 7.44 50,992
04/21/2015 7.48 7.48 7.41 7.44 29,554
04/20/2015 7.45 7.49 7.45 7.46 27,957
04/17/2015 7.47 7.47 7.38 7.46 20,678
04/16/2015 7.46 7.51 7.43 7.51 122,435
04/15/2015 7.39 7.48 7.39 7.46 22,242
04/14/2015 7.33 7.42 7.33 7.39 31,998
04/13/2015 7.37 7.42 7.34 7.37 38,204
04/10/2015 7.43 7.44 7.3631 7.385 85,393
04/09/2015 7.38 7.382 7.32 7.382 35,627
04/08/2015 7.34 7.38 7.33 7.38 35,194
04/07/2015 7.34 7.35 7.32 7.34 51,702
04/06/2015 7.26 7.38 7.26 7.34 26,253
04/02/2015 7.26 7.29 7.24 7.29 39,039
04/01/2015 7.23 7.27 7.2 7.23 153,847
03/31/2015 7.26 7.29 7.23 7.26 61,310
03/30/2015 7.27 7.34 7.27 7.32 34,299
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?