7.546
price up icon0.88%   0.066
after-market Dopo l'orario di chiusura: 7.55 0.004 +0.05%
loading

Storico Dei Prezzi Delle Azioni Di Sprott Focus Trust Inc (FUND)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-01 $7.55 $7.39 $0.1602 35,187.0 +0.88%
2025-06-30 $7.52 $7.42 $0.1045 46,658.0 +0.47%
2025-06-27 $7.47 $7.40 $0.0699 23,127.0 +0.27%
2025-06-26 $7.46 $7.39 $0.0715 16,957.0 +0.81%
2025-06-25 $7.46 $7.35 $0.1055 12,072.0 -0.87%
2025-06-24 $7.43 $7.38 $0.055 33,052.0 +0.41%
2025-06-23 $7.44 $7.34 $0.1032 13,152.0 +0.00%
2025-06-20 $7.51 $7.40 $0.11 16,164.0 -0.87%
2025-06-18 $7.49 $7.42 $0.0699 18,431.0 +0.07%
2025-06-17 $7.46 $7.42 $0.045 15,098.0 -0.40%
2025-06-16 $7.51 $7.40 $0.115 38,041.0 +0.94%
2025-06-13 $7.47 $7.40 $0.07 28,738.0 -1.85%
2025-06-12 $7.60 $7.51 $0.0939 49,092.0 +0.40%
2025-06-11 $7.55 $7.50 $0.045 7,209.0 +0.35%
2025-06-10 $7.59 $7.48 $0.1099 79,488.0 +0.46%
2025-06-09 $7.51 $7.43 $0.075 37,427.0 +0.54%
2025-06-06 $7.44 $7.40 $0.04 23,598.0 +0.95%
2025-06-05 $7.43 $7.36 $0.07 28,101.0 -0.67%
2025-06-04 $7.42 $7.35 $0.07 37,830.0 +1.09%
2025-06-03 $7.34 $7.18 $0.16 98,112.0 +1.38%

Sprott Focus Trust Inc Stock (FUND) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Sprott Focus Trust Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FUND. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Sprott Focus Trust Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Sprott Focus Trust Inc Storia dei prezzi delle azioni (FUND) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $7.55 $7.39 $0.1602 35,187.0 +0.00%
2025-06 $7.60 $7.14 $0.46 737,361.0 +5.54%
2025-05 $7.35 $7.04 $0.31 981,729.0 +0.56%
2025-04 $7.45 $6.21 $1.24 924,946.0 -4.05%
2025-03 $7.60 $7.15 $0.45 923,444.0 -0.54%
2025-02 $7.79 $7.39 $0.3996 625,183.0 -1.84%
2025-01 $7.75 $7.29 $0.46 798,048.0 +3.76%

Sprott Focus Trust Inc Storia dei prezzi delle azioni (FUND) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $8.23 $7.21 $1.02 1,096,762.0 -10.93%
2024-11 $8.14 $7.71 $0.43 815,487.0 +5.24%
2024-10 $7.92 $7.65 $0.2688 1,292,074.0 +0.45%
2024-09 $7.84 $7.45 $0.395 635,153.0 -2.65%
2024-08 $8.08 $7.44 $0.64 592,002.0 -2.35%
2024-07 $8.11 $7.41 $0.70 614,542.0 +8.29%
2024-06 $7.94 $7.25 $0.69 603,636.0 -5.67%
2024-05 $7.97 $7.56 $0.41 457,409.0 +4.48%
2024-04 $8.11 $7.57 $0.54 645,501.0 -5.60%
2024-03 $8.04 $7.54 $0.495 531,013.0 +4.01%
2024-02 $7.82 $7.51 $0.3101 542,560.0 +0.13%
2024-01 $8.00 $7.45 $0.55 876,869.0 -3.50%

Sprott Focus Trust Inc Storia dei prezzi delle azioni (FUND) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $8.06 $7.44 $0.62 884,600.0 +5.26%
2023-11 $7.66 $7.05 $0.61 821,105.0 +7.50%
2023-10 $7.54 $6.75 $0.79 661,106.0 -6.11%
2023-09 $8.18 $7.39 $0.7883 609,747.0 -7.04%
2023-08 $8.42 $7.90 $0.52 404,289.0 -3.80%
2023-07 $8.47 $7.75 $0.715 406,406.0 +5.91%
2023-06 $8.02 $7.40 $0.62 557,377.0 +7.43%
2023-05 $8.05 $7.39 $0.6654 542,897.0 -8.07%
2023-04 $8.31 $7.85 $0.46 597,147.0 -0.56%
2023-03 $8.80 $7.63 $1.17 833,871.0 -5.82%
2023-02 $8.95 $8.42 $0.525 1,114,522.0 -1.21%
2023-01 $8.70 $7.99 $0.71 619,919.0 +9.16%
closed_end_fund_equity GAB
$5.86
price up icon 0.69%
closed_end_fund_equity USA
$6.85
price up icon 0.59%
closed_end_fund_equity CLM
$8.11
price down icon 0.12%
closed_end_fund_equity KYN
$12.58
price down icon 1.10%
closed_end_fund_equity GDV
$26.26
price up icon 0.96%
closed_end_fund_equity ETY
$15.58
price up icon 0.71%
Capitalizzazione:     |  Volume (24 ore):