Sprott Focus Trust (FUND) Historical Stock Data

8.02 ↓0.02 (-0.25%)
As of March 28, 2024, 11:44am EST.

Historical Data

In the past 30 trading days, FUND is up 0.18% a day on average. There have been 21 days where Sprott Focus Trust closed green and 9 days where FUND closed red.

DateOpenCloseChangeLowHighVolume
2024-03-287.908.04↑$0.14 (1.77%)7.908.0479.07K
2024-03-277.807.88↑$0.08 (1.03%)7.807.8811.33K
2024-03-267.797.74↓$0.05 (-0.64%)7.747.7923.08K
2024-03-257.727.74↑$0.02 (0.26%)7.727.789.56K
2024-03-227.807.74↓$0.06 (-0.77%)7.747.8011.38K
2024-03-217.737.79↑$0.06 (0.78%)7.737.8415.60K
2024-03-207.587.72↑$0.14 (1.85%)7.587.7214.04K
2024-03-197.587.60↑$0.02 (0.26%)7.557.6011.51K
2024-03-187.697.61↓$0.08 (-1.04%)7.617.6918.23K
2024-03-157.587.64↑$0.06 (0.75%)7.587.6724.50K
2024-03-147.697.61↓$0.07 (-0.98%)7.607.6923.11K
2024-03-137.707.76↑$0.05 (0.71%)7.707.7927.27K
2024-03-127.837.80↓$0.03 (-0.38%)7.797.8322.31K
2024-03-117.787.80↑$0.02 (0.26%)7.757.8226.80K
2024-03-087.817.81↑$0.00 (0.00%)7.797.9054.28K
2024-03-077.877.86↓$0.01 (-0.13%)7.837.9144.83K
2024-03-067.837.84↑$0.01 (0.13%)7.827.8621.29K
2024-03-057.837.76↓$0.07 (-0.89%)7.737.8324.70K
2024-03-047.787.83↑$0.05 (0.64%)7.787.8316.11K
2024-03-017.737.78↑$0.05 (0.65%)7.727.7918.80K
2024-02-297.737.73↑$0.00 (0.00%)7.727.775.40K
2024-02-287.727.72↑$0.00 (0.00%)7.717.7521.10K
2024-02-277.757.75↑$0.00 (0.03%)7.757.7813.48K
2024-02-267.777.74↓$0.03 (-0.39%)7.727.7713.54K
2024-02-237.747.76↑$0.02 (0.26%)7.707.7930.80K
2024-02-227.737.76↑$0.03 (0.44%)7.727.7832.11K
2024-02-217.637.70↑$0.07 (0.92%)7.637.7123.22K
2024-02-207.787.70↓$0.08 (-1.03%)7.707.7836.52K
2024-02-167.797.79↑$0.00 (0.00%)7.777.8132.76K
2024-02-157.707.77↑$0.07 (0.91%)7.707.7949.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$FUND all’s I know is buy and hold… no expectations

0 Like Report
JohnDailyTrader

$FUND The United States stock market is going to crash.

0 Like Report