7.815
price up icon1.23%   0.095
after-market Dopo l'orario di chiusura: 7.82 0.005 +0.06%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $7.86 $7.71 $0.15 58,955.0 +1.23%
2024-11-04 $7.83 $7.71 $0.12 118,185.0 -0.26%
2024-11-01 $7.82 $7.74 $0.0842 68,792.0 +0.07%
2024-10-31 $7.80 $7.73 $0.07 47,189.0 -0.71%
2024-10-30 $7.88 $7.79 $0.09 39,394.0 -0.13%
2024-10-29 $7.85 $7.79 $0.059 49,860.0 -0.26%
2024-10-28 $7.89 $7.81 $0.08 90,725.0 +0.26%
2024-10-25 $7.88 $7.79 $0.095 63,730.0 +0.52%
2024-10-24 $7.80 $7.72 $0.08 62,494.0 +0.26%
2024-10-23 $7.80 $7.72 $0.076 81,032.0 -0.96%
2024-10-22 $7.88 $7.81 $0.065 41,492.0 -0.06%
2024-10-21 $7.90 $7.82 $0.08 33,348.0 -0.82%
2024-10-18 $7.92 $7.85 $0.0688 132,631.0 +0.96%
2024-10-17 $7.85 $7.79 $0.06 31,432.0 +0.26%
2024-10-16 $7.81 $7.77 $0.0399 67,509.0 +0.65%
2024-10-15 $7.77 $7.70 $0.0682 42,798.0 +0.13%
2024-10-14 $7.75 $7.71 $0.04 37,331.0 +0.19%
2024-10-11 $7.75 $7.69 $0.06 118,294.0 +0.85%
2024-10-10 $7.70 $7.65 $0.0498 52,196.0 -0.40%
2024-10-09 $7.71 $7.65 $0.065 68,865.0 +0.01%
2024-10-08 $7.70 $7.65 $0.045 71,481.0 +0.00%

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) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $7.86 $7.71 $0.15 304,887.0 +1.03%
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%

Sprott Focus Trust Inc Storia dei prezzi delle azioni (FUND) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $8.78 $7.74 $1.04 625,609.0 -5.01%
2022-11 $8.46 $7.52 $0.9439 575,834.0 +7.98%
2022-10 $7.86 $6.81 $1.05 557,969.0 +12.94%
2022-09 $8.09 $6.75 $1.34 784,346.0 -11.45%
2022-08 $8.44 $7.65 $0.7899 781,325.0 -5.24%
2022-07 $8.21 $7.38 $0.8299 635,359.0 +8.47%
2022-06 $8.84 $7.42 $1.42 1,048,923.0 -12.90%
2022-05 $8.98 $8.07 $0.91 1,590,777.0 +0.46%
2022-04 $9.42 $8.47 $0.95 723,173.0 -4.74%
2022-03 $9.14 $8.39 $0.7532 1,108,513.0 +5.47%
2022-02 $8.65 $8.11 $0.5399 641,616.0 +5.01%
2022-01 $8.86 $7.91 $0.95 957,756.0 -4.77%
closed_end_fund_equity RQI
$13.47
price up icon 1.66%
closed_end_fund_equity EVT
$24.23
price up icon 0.75%
closed_end_fund_equity KYN
$11.93
price up icon 2.76%
closed_end_fund_equity USA
$7.19
price up icon 2.13%
closed_end_fund_equity GDV
$24.06
price up icon 0.38%
closed_end_fund_equity ETY
$14.49
price up icon 0.69%
Capitalizzazione:     |  Volume (24 ore):