Sprott Focus Trust Inc (FUND)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Storia dei dividendi

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-05	$10.18	$10.10	$0.084	8,922.0	+1.70%
2026-05-04	$10.18	$10.01	$0.165	14,166.0	-0.99%
2026-05-01	$10.29	$10.11	$0.1759	9,998.0	-0.88%
2026-04-30	$10.26	$10.01	$0.25	49,984.0	+1.29%
2026-04-29	$10.11	$10.02	$0.0889	27,051.0	+0.00%
2026-04-28	$10.18	$9.98	$0.1999	63,785.0	-1.07%
2026-04-27	$10.20	$10.04	$0.16	23,609.0	+0.19%
2026-04-24	$10.18	$9.96	$0.22	48,980.0	+1.60%
2026-04-23	$10.07	$9.97	$0.105	26,345.0	-0.60%
2026-04-22	$10.08	$9.87	$0.2135	15,181.0	+1.21%
2026-04-21	$9.99	$9.87	$0.12	28,268.0	+1.22%
2026-04-20	$10.07	$9.82	$0.25	94,715.0	-1.31%
2026-04-17	$10.06	$9.93	$0.13	22,657.0	+0.86%
2026-04-16	$10.00	$9.80	$0.20	58,297.0	+0.56%
2026-04-15	$10.03	$9.75	$0.28	52,063.0	-1.36%
2026-04-14	$10.07	$9.91	$0.16	27,866.0	+0.62%
2026-04-13	$9.92	$9.79	$0.13	12,416.0	-0.06%
2026-04-10	$9.93	$9.76	$0.1716	15,226.0	+0.61%
2026-04-09	$9.86	$9.70	$0.16	11,216.0	+1.51%
2026-04-08	$10.08	$9.66	$0.42	177,402.0	+1.23%
2026-04-07	$9.60	$9.43	$0.17	11,635.0	+0.48%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$10.29	$10.01	$0.2759	42,008.0	-0.20%
2026-04	$10.26	$9.43	$0.83	844,028.0	+6.92%
2026-03	$10.16	$8.92	$1.24	686,270.0	-4.89%
2026-02	$10.13	$9.31	$0.8266	658,242.0	+6.93%
2026-01	$9.65	$8.57	$1.08	622,698.0	+8.06%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$8.95	$8.47	$0.4814	526,978.0	+2.35%
2025-11	$8.53	$7.97	$0.56	316,610.0	+2.90%
2025-10	$8.49	$8.11	$0.385	471,466.0	-0.36%
2025-09	$8.43	$8.11	$0.32	639,159.0	+1.09%
2025-08	$8.25	$7.50	$0.75	538,092.0	+7.31%
2025-07	$7.90	$7.39	$0.5102	801,409.0	+2.41%
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%