Royce Focus Trust, Inc. Historical Stock Prices

FUND 
$8.48
*  
0.02
0.24%
Get FUND Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading FUND now
Exchange: NASDAQ

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.46  8.48  8.38  8.48 17,638
08/29/2014 8.42 8.46 8.37 8.46 22,281
08/28/2014 8.3379 8.43 8.33 8.4299 10,609
08/27/2014 8.35 8.43 8.33 8.42 44,463
08/26/2014 8.33 8.37 8.32 8.35 22,007
08/25/2014 8.34 8.34 8.3 8.34 10,005
08/22/2014 8.3 8.41 8.28 8.35 29,589
08/21/2014 8.3 8.41 8.3 8.35 21,169
08/20/2014 8.26 8.43 8.26 8.3 22,643
08/19/2014 8.27 8.34 8.27 8.32 26,157
08/18/2014 8.24 8.31 8.24 8.29 48,631
08/15/2014 8.25 8.27 8.19 8.23 31,049
08/14/2014 8.2299 8.247 8.2 8.2296 17,809
08/13/2014 8.2101 8.2597 8.21 8.23 14,312
08/12/2014 8.16 8.24 8.16 8.24 15,290
08/11/2014 8.15 8.2301 8.13 8.14 12,264
08/08/2014 8.1494 8.19 8.05 8.1499 14,704
08/07/2014 8.09 8.26 8 8.06 15,160
08/06/2014 8.131 8.14 8.0601 8.1 8,173
08/05/2014 8.16 8.179 8.06 8.1 18,734
08/04/2014 8.14 8.1899 8.11 8.15 15,200
08/01/2014 8.23 8.23 8.113 8.16 20,663
07/31/2014 8.34 8.39 8.173 8.2599 18,903
07/30/2014 8.43 8.4999 8.39 8.42 9,549
07/29/2014 8.4599 8.49 8.4 8.43 8,014
07/28/2014 8.44 8.44 8.38 8.4247 13,746
07/25/2014 8.43 8.5489 8.4 8.44 7,748
07/24/2014 8.48 8.482 8.46 8.48 7,943
07/23/2014 8.48 8.52 8.45 8.5 24,274
07/22/2014 8.52 8.52 8.43 8.5 11,842
07/21/2014 8.54 8.56 8.38 8.56 27,139
07/18/2014 8.48 8.56 8.38 8.54 9,357
07/17/2014 8.5 8.53 8.44 8.4999 20,367
07/16/2014 8.55 8.62 8.5 8.53 13,182
07/15/2014 8.52 8.62 8.5 8.57 14,811
07/14/2014 8.56 8.56 8.5 8.51 13,505
07/11/2014 8.52 8.567 8.5 8.53 14,029
07/10/2014 8.49 8.54 8.4335 8.54 22,207
07/09/2014 8.52 8.56 8.49 8.55 13,195
07/08/2014 8.5 8.62 8.45 8.54 64,769
07/07/2014 8.55 8.55 8.49 8.51 8,631
07/03/2014 8.55 8.61 8.5301 8.55 8,002
07/02/2014 8.53 8.57 8.53 8.53 10,852
07/01/2014 8.57 8.63 8.53 8.63 34,779
06/30/2014 8.47 8.58 8.43 8.55 62,149
06/27/2014 8.42 8.474 8.41 8.45 27,037
06/26/2014 8.45 8.45 8.41 8.45 46,196
06/25/2014 8.41 8.47 8.37 8.45 60,072
06/24/2014 8.46 8.4999 8.45 8.46 31,487
06/23/2014 8.42 8.5 8.4 8.45 58,145
06/20/2014 8.4599 8.4599 8.36 8.42 16,961
06/19/2014 8.31 8.45 8.31 8.3658 32,348
06/18/2014 8.304 8.32 8.26 8.31 9,905
06/17/2014 8.15 8.34 8.15 8.29 43,857
06/16/2014 8.19 8.2899 8.186 8.2 20,427
06/13/2014 8.17 8.23 8.09 8.23 48,355
06/12/2014 8.17 8.22 8.12 8.13 39,909
06/11/2014 8.296 8.32 8.23 8.27 30,349
06/10/2014 8.27 8.27 8.21 8.27 35,125
06/09/2014 8.25 8.31 8.2016 8.3 71,273
06/06/2014 8.21 8.29 8.16 8.23 31,845
06/05/2014 8.11 8.218 8.1099 8.2 55,153
06/04/2014 8.04 8.12 8.03 8.12 47,935
06/03/2014 8.02 8.09 8.02 8.03 28,792
06/02/2014 8.05 8.08 8.04 8.06 22,017
05/30/2014 8.09 8.11 8.05 8.07 27,452
05/29/2014 8.08 8.12 8.05 8.07 22,346
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?