7.546
price up icon0.88%   0.066
after-market 시간 외 거래: 7.55 0.004 +0.05%
loading

Sprott Focus Trust Inc 주식 (FUND) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 주식 (FUND) 연도별 가격 이력

이 심층 분석에서는 Sprott Focus Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FUND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Focus Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Sprott Focus Trust Inc 주식 (FUND) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (FUND) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (FUND) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
자본화:     |  볼륨(24시간):