loading

Sprott Focus Trust Inc (FUND) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-22 $8.12 $7.97 $0.15 85,559.0 +2.27%
2025-08-21 $7.93 $7.88 $0.055 7,469.0 +0.19%
2025-08-20 $7.92 $7.86 $0.06 5,022.0 +0.25%
2025-08-19 $7.94 $7.86 $0.08 10,253.0 -0.19%
2025-08-18 $7.94 $7.90 $0.0394 5,502.0 -0.44%
2025-08-15 $7.96 $7.93 $0.03 21,145.0 +0.25%
2025-08-14 $7.98 $7.91 $0.075 11,308.0 -0.50%
2025-08-13 $7.97 $7.88 $0.09 16,317.0 +1.14%
2025-08-12 $7.88 $7.78 $0.10 16,686.0 +1.81%
2025-08-11 $7.79 $7.68 $0.11 16,150.0 -0.26%
2025-08-08 $7.78 $7.70 $0.08 9,061.0 +0.52%
2025-08-07 $7.81 $7.69 $0.12 42,603.0 -0.39%
2025-08-06 $7.80 $7.73 $0.0699 33,743.0 +0.39%
2025-08-05 $7.72 $7.64 $0.08 25,154.0 +1.18%
2025-08-04 $7.64 $7.50 $0.136 16,369.0 +0.93%
2025-08-01 $7.62 $7.54 $0.08 25,799.0 -1.31%
2025-07-31 $7.72 $7.66 $0.0599 22,892.0 -0.67%
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%

Sprott Focus Trust Inc (FUND) 株の年ごとの株価履歴

この詳細な分析では、Sprott Focus Trust Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFUND株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sprott Focus Trust Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のSprott Focus Trust Inc (FUND) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $8.12 $7.50 $0.62 433,699.0 +5.94%
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%

2024年のSprott Focus Trust Inc (FUND) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のSprott Focus Trust Inc (FUND) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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 RVT
$15.92
price up icon 2.84%
closed_end_fund_equity GAB
$6.00
price up icon 1.01%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity ETY
$15.71
price up icon 0.96%
大文字化:     |  ボリューム (24 時間):