7.7113
price down icon0.88%   -0.0687
after-market Dopo l'orario di chiusura: 7.71 -0.0013 -0.02%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-30 $7.80 $7.71 $0.0887 24,761.0 -0.88%
2025-07-29 $7.81 $7.77 $0.04 22,490.0 -0.13%
2025-07-28 $7.80 $7.76 $0.0456 19,559.0 +0.00%
2025-07-25 $7.80 $7.74 $0.06 32,015.0 -0.26%
2025-07-24 $7.90 $7.79 $0.11 31,036.0 -0.89%
2025-07-23 $7.89 $7.87 $0.025 20,357.0 +1.03%
2025-07-22 $7.81 $7.75 $0.06 38,748.0 +1.10%
2025-07-21 $7.77 $7.64 $0.13 33,913.0 +0.59%
2025-07-18 $7.74 $7.63 $0.1094 50,390.0 -0.29%
2025-07-17 $7.70 $7.64 $0.0591 21,307.0 +0.29%
2025-07-16 $7.74 $7.60 $0.14 120,703.0 -0.32%
2025-07-15 $7.88 $7.70 $0.1885 31,272.0 -1.35%
2025-07-14 $7.84 $7.76 $0.0849 45,239.0 +0.00%
2025-07-11 $7.83 $7.78 $0.0499 28,156.0 -0.89%
2025-07-10 $7.87 $7.77 $0.10 39,376.0 +1.16%
2025-07-09 $7.78 $7.71 $0.07 45,109.0 +0.84%
2025-07-08 $7.74 $7.70 $0.0427 35,195.0 +0.72%
2025-07-07 $7.79 $7.65 $0.14 35,017.0 -1.16%
2025-07-03 $7.78 $7.66 $0.121 45,652.0 +0.84%
2025-07-02 $7.70 $7.54 $0.1573 23,035.0 +1.84%
2025-07-01 $7.55 $7.39 $0.1602 35,187.0 +0.88%

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 $7.90 $7.39 $0.5102 803,278.0 +3.09%
2025-06 $7.60 $7.14 $0.46 702,174.0 +4.62%
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 EVT
$24.11
price down icon 0.08%
closed_end_fund_equity GAB
$5.86
price down icon 0.68%
closed_end_fund_equity CLM
$8.09
price down icon 0.37%
closed_end_fund_equity KYN
$12.38
price up icon 0.73%
closed_end_fund_equity GDV
$26.47
price up icon 0.00%
closed_end_fund_equity ETY
$15.64
price up icon 0.26%
Capitalizzazione:     |  Volume (24 ore):