Royce Focus Trust, Inc. Historical Stock Prices

FUND 
$8.42
*  
0.06
0.71%
Get FUND Alerts
*Delayed - data as of Jul. 25, 2014 12:46 ET  -  Find a broker to begin trading FUND now
Exchange: NASDAQ

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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
12:46  8.43  8.43  8.40  8.42 451
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
05/28/2014 8.1 8.14 8.07 8.09 14,409
05/27/2014 8.09 8.14 8.01 8.12 32,503
05/23/2014 8.09 8.09 7.99 8.07 20,759
05/22/2014 8.06 8.0794 8.01 8.05 21,808
05/21/2014 8 8.08 8 8.04 14,180
05/20/2014 7.98 8.0101 7.97 8 10,801
05/19/2014 8.02 8.05 7.97 8.02 22,722
05/16/2014 8 8.02 7.93 8.02 24,242
05/15/2014 8 8.02 7.94 8.01 57,674
05/14/2014 8.03 8.0799 7.99 7.99 26,828
05/13/2014 8.1 8.11 8.05 8.06 22,019
05/12/2014 8.04 8.1 7.96 8.1 35,929
05/09/2014 7.97 8.02 7.93 8 25,931
05/08/2014 7.98 8.06 7.96 7.98 28,367
05/07/2014 8 8.0695 7.98 8.03 31,138
05/06/2014 8.04 8.0724 8.02 8.02 11,776
05/05/2014 8.04 8.1032 8.04 8.08 21,667
05/02/2014 8.08 8.109 8.03 8.04 19,192
05/01/2014 8.08 8.13 8.05 8.096 21,498
04/30/2014 8.06 8.09 8.03 8.089 6,465
04/29/2014 8.07 8.0812 8.0401 8.05 23,192
04/28/2014 8.05 8.0626 7.9722 8.05 64,369
04/25/2014 7.96 8.06 7.95 8.01 73,493
04/24/2014 7.98 8 7.93 7.97 24,789
04/23/2014 8 8.04 7.98 7.98 36,337
04/22/2014 7.99 8.04 7.99 8.02 28,830
04/21/2014 7.91 7.97 7.91 7.97 10,319
04/17/2014 7.87 7.9499 7.86 7.92 21,756
04/16/2014 7.84 7.8999 7.84 7.88 21,405
04/15/2014 7.8 7.84 7.72 7.84 23,358
04/14/2014 7.82 7.88 7.78 7.8 42,384
04/11/2014 7.84 7.89 7.82 7.82 31,960
04/10/2014 8.05 8.05 7.865 7.91 71,961
04/09/2014 7.98 8.06 7.98 8.06 33,970
04/08/2014 7.89 7.99 7.89 7.99 35,689
04/07/2014 7.92 7.98 7.88 7.89 27,498
04/04/2014 8.05 8.085 7.92 7.92 47,916
04/03/2014 8.05 8.05 8 8.04 55,302
04/02/2014 7.98 8.05 7.98 8.05 31,447
04/01/2014 7.95 8.01 7.94 8.01 34,042
03/31/2014 7.89 7.96 7.87 7.96 32,295
03/28/2014 7.9 7.94 7.85 7.85 21,439
03/27/2014 7.85 7.89 7.85 7.85 13,015
03/26/2014 7.93 7.93 7.83 7.83 12,489
03/25/2014 7.95 7.95 7.92 7.93 16,177
03/24/2014 7.96 8.05 7.84 7.95 13,091
03/21/2014 7.96 7.98 7.91 7.97 15,513
03/20/2014 7.86 7.95 7.81 7.9 19,460
03/19/2014 7.94 7.98 7.87 7.889 10,424
03/18/2014 7.85 7.942 7.84 7.932 19,790
03/17/2014 7.89 7.9 7.85 7.85 15,413
03/14/2014 7.85 7.99 7.82 7.88 14,430
03/13/2014 7.88 7.88 7.74 7.86 68,259
03/12/2014 7.86 7.91 7.76 7.8801 13,273
03/11/2014 7.95 7.97 7.85 7.9 18,113
03/10/2014 8 8.04 7.93 8.04 14,511
03/07/2014 8.07 8.07 7.971 8.02 22,938
03/06/2014 7.98 8.05 7.98 8.05 51,487
03/05/2014 8 8 7.95 7.96 27,556
03/04/2014 7.94 8.06 7.94 8 31,882
03/03/2014 7.92 7.94 7.82 7.94 21,871
02/28/2014 7.91 7.98 7.87 7.98 40,768
02/27/2014 7.88 7.94 7.84 7.92 33,373
02/26/2014 7.85 7.93 7.85 7.92 25,570
02/25/2014 7.89 7.91 7.8 7.86 35,256
02/24/2014 7.8 7.94 7.8 7.9 41,451
02/21/2014 7.75 7.85 7.7499 7.81 44,032
02/20/2014 7.73 7.75 7.66 7.75 23,637
02/19/2014 7.74 7.8 7.7 7.75 39,446
02/18/2014 7.65 7.73 7.649 7.73 27,961
02/14/2014 7.61 7.64 7.56 7.64 15,507
02/13/2014 7.57 7.6036 7.45 7.6 21,722
02/12/2014 7.54 7.6 7.54 7.55 12,436
02/11/2014 7.46 7.54 7.46 7.54 29,589
02/10/2014 7.4 7.48 7.4 7.4799 8,292
02/07/2014 7.3 7.4 7.3 7.37 24,223
02/06/2014 7.22 7.33 7.22 7.32 71,613
02/05/2014 7.11 7.27 7.11 7.18 40,609
02/04/2014 7.18 7.27 7.1701 7.22 9,347
02/03/2014 7.37 7.37 7.13 7.1599 20,926
01/31/2014 7.32 7.41 7.31 7.35 12,563
01/30/2014 7.34 7.42 7.34 7.3736 26,374
01/29/2014 7.33 7.41 7.2904 7.3099 28,500
01/28/2014 7.45 7.45 7.36 7.38 45,545
01/27/2014 7.57 7.67 7.4 7.44 35,744
01/24/2014 7.61 7.61 7.48 7.496 14,530
01/23/2014 7.66 7.66 7.53 7.65 68,953
01/22/2014 7.71 7.7174 7.66 7.7 60,395
01/21/2014 7.75 7.75 7.67 7.67 33,461
01/17/2014 7.76 7.79 7.68 7.74 32,020
01/16/2014 7.74 7.79 7.71 7.73 41,200
01/15/2014 7.7 7.79 7.7 7.79 47,203
01/14/2014 7.67 7.74 7.67 7.73 59,966
01/13/2014 7.69 7.7 7.67 7.67 27,913
01/10/2014 7.67 7.7 7.67 7.67 17,849
01/09/2014 7.69 7.7999 7.61 7.7 47,896
01/08/2014 7.64 7.72 7.58 7.68 55,502
01/07/2014 7.6 7.65 7.551 7.63 11,630
01/06/2014 7.58 7.64 7.56 7.6 19,446
01/03/2014 7.53 7.6 7.53 7.57 23,069
01/02/2014 7.6 7.6099 7.54 7.569 35,225
12/31/2013 7.66 7.6997 7.601 7.62 43,802
12/30/2013 7.68 7.69 7.6001 7.6882 36,488
12/27/2013 7.75 7.784 7.641 7.66 14,594
12/26/2013 7.73 7.8246 7.688 7.688 12,389
12/24/2013 7.77 7.93 7.73 7.73 14,188
12/23/2013 7.59 7.84 7.53 7.82 85,926
12/20/2013 7.58 7.59 7.49 7.59 22,526
12/19/2013 7.5 7.5599 7.44 7.54 46,342
12/18/2013 7.47 7.57 7.39 7.5 45,373
12/17/2013 7.4 7.49 7.3 7.49 50,574
12/16/2013 7.36 7.4397 7.33 7.42 45,948
12/13/2013 7.4 7.41 7.3 7.31 38,213
12/12/2013 7.4 7.51 7.35 7.35 104,322
12/11/2013 7.43 7.44 7.36 7.395 169,286
12/10/2013 7.49 7.53 7.45 7.53 38,609
12/09/2013 7.52 7.5399 7.47 7.48 48,577
12/06/2013 7.49 7.55 7.4513 7.5 48,637
12/05/2013 7.52 7.52 7.44 7.46 31,707
12/04/2013 7.47 7.54 7.4201 7.49 64,761
12/03/2013 7.5 7.53 7.46 7.47 39,562
12/02/2013 7.55 7.609 7.51 7.52 26,923
11/29/2013 7.62 7.6299 7.57 7.59 13,633
11/27/2013 7.57 7.61 7.53 7.55 42,884
11/26/2013 7.57 7.6 7.56 7.6 32,963
11/25/2013 7.58 7.6399 7.54 7.5898 27,514
11/22/2013 7.55 7.61 7.51 7.55 30,503
11/21/2013 7.61 7.6399 7.57 7.57 10,084
11/20/2013 7.61 7.621 7.54 7.56 35,218
11/19/2013 7.57 7.64 7.54 7.64 18,518
11/18/2013 7.58 7.63 7.55 7.57 28,412
11/15/2013 7.61 7.61 7.55 7.6099 24,527
11/14/2013 7.56 7.619 7.5 7.61 16,241
11/13/2013 7.5 7.6 7.41 7.54 16,722
11/12/2013 7.53 7.6 7.42 7.57 35,326
11/11/2013 7.56 7.56 7.529 7.53 8,757
11/08/2013 7.49 7.63 7.46 7.53 12,176
11/07/2013 7.56 7.6299 7.45 7.48 10,157
11/06/2013 7.55 7.63 7.51 7.57 15,575
11/05/2013 7.49 7.6 7.46 7.58 20,804
11/04/2013 7.53 7.534 7.46 7.51 43,648
11/01/2013 7.61 7.62 7.38 7.55 77,042
10/31/2013 7.6 7.64 7.53 7.64 38,223
10/30/2013 7.6 7.65 7.5 7.63 36,680
10/29/2013 7.61 7.67 7.51 7.67 36,928
10/28/2013 7.52 7.64 7.51 7.64 6,918
10/25/2013 7.5 7.55 7.5 7.55 21,157
10/24/2013 7.49 7.51 7.44 7.47 22,355
10/23/2013 7.44 7.5 7.2 7.5 46,773
10/22/2013 7.43 7.49 7.43 7.49 21,519
10/21/2013 7.46 7.46 7.38 7.4 22,155
10/18/2013 7.41 7.46 7.35 7.45 27,839
10/17/2013 7.27 7.39 7.27 7.39 43,398
10/16/2013 7.28 7.32 7.23 7.29 22,610
10/15/2013 7.27 7.29 7.21 7.24 23,616
10/14/2013 7.21 7.29 7.16 7.26 61,964
10/11/2013 7.18 7.3 7.17 7.28 8,978
10/10/2013 7.17 7.2318 7.17 7.23 8,910
10/09/2013 7.17 7.17 7.07 7.12 41,360
10/08/2013 7.2 7.21 7.161 7.169 16,620
10/07/2013 7.26 7.26 7.2 7.2 11,868
10/04/2013 7.24 7.3188 7.2075 7.3 35,765
10/03/2013 7.26 7.27 7.2 7.25 37,810
10/02/2013 7.2 7.29 7.18 7.29 45,513
10/01/2013 7.19 7.29 7.19 7.264 39,955
09/30/2013 7.21 7.2395 7.21 7.224 49,160
09/27/2013 7.3 7.34 7.23 7.25 26,599
09/26/2013 7.3 7.35 7.279 7.35 51,641
09/25/2013 7.29 7.32 7.23 7.31 42,117
09/24/2013 7.23 7.2936 7.2158 7.26 50,654
09/23/2013 7.3 7.3 7.25 7.26 13,053
09/20/2013 7.34 7.3587 7.31 7.32 2,956
09/19/2013 7.39 7.4 7.34 7.34 32,799
09/18/2013 7.24 7.4 7.21 7.39 25,376
09/17/2013 7.23 7.3074 7.23 7.26 22,297
09/16/2013 7.34 7.36 7.24 7.25 27,461
09/13/2013 7.23 7.3 7.16 7.25 35,930
09/12/2013 7.36 7.36 7.24 7.3 81,391
09/11/2013 7.39 7.46 7.38 7.44 37,006
09/10/2013 7.35 7.45 7.33 7.38 40,390
09/09/2013 7.25 7.36 7.21 7.35 31,194
09/06/2013 7.28 7.28 7.22 7.26 18,361
09/05/2013 7.15 7.29 7.15 7.25 45,171
09/04/2013 7.06 7.18 7.06 7.1696 28,414
09/03/2013 7.15 7.18 7.0804 7.09 35,529
08/30/2013 7.09 7.1088 7.08 7.1 6,329
08/29/2013 7.14 7.2122 7.12 7.17 15,890
08/28/2013 7.17 7.2 7.16 7.16 14,343
08/27/2013 7.18 7.27 7.18 7.2 50,315
08/26/2013 7.28 7.3099 7.27 7.3 27,005
08/23/2013 7.22 7.3 7.21 7.3 20,207
08/22/2013 7.19 7.37 7.15 7.29 45,971
08/21/2013 7.18 7.19 7.12 7.14 35,207
08/20/2013 7.13 7.2 7.1 7.18 63,706
08/19/2013 7.35 7.37 7.0106 7.14 85,429
08/16/2013 7.35 7.39 7.278 7.39 36,004
08/15/2013 7.2201 7.36 7.2201 7.36 58,543
08/14/2013 7.3 7.34 7.28 7.32 20,465
08/13/2013 7.27 7.32 7.21 7.3001 46,082
08/12/2013 7.2 7.3 7.2 7.25 55,032
08/09/2013 7.29 7.3 7.19 7.2828 21,057
08/08/2013 7.2 7.2999 7.2 7.25 13,812
08/07/2013 7.18 7.2575 7.18 7.19 35,464
08/06/2013 7.24 7.25 7.19 7.22 30,542
08/05/2013 7.3 7.31 7.2218 7.29 52,087
08/02/2013 7.23 7.3 7.23 7.26 40,090
08/01/2013 7.29 7.3 7.25 7.2701 37,696
07/31/2013 7.2 7.24 7.2 7.21 32,343
07/30/2013 7.27 7.27 7.1815 7.2055 9,637
07/29/2013 7.16 7.22 7.16 7.22 19,911
07/26/2013 7.27 7.28 7.19 7.21 11,131
07/25/2013 7.24 7.31 7.21 7.28 36,207
07/24/2013 7.35 7.38 7.2501 7.28 32,849
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?