Stockscreener 앱 받기
8.09
0.62%
0.05
Sprott Focus Trust Inc 주식 (FUND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $8.13 | $8.09 | $0.04 | 22,393.0 | +0.62% |
| 2024-11-26 | $8.11 | $8.03 | $0.08 | 38,842.0 | -0.86% |
| 2024-11-25 | $8.12 | $8.05 | $0.0649 | 37,404.0 | +1.00% |
| 2024-11-22 | $8.03 | $7.98 | $0.05 | 16,150.0 | +0.63% |
| 2024-11-21 | $7.98 | $7.88 | $0.1017 | 14,613.0 | +1.27% |
| 2024-11-20 | $7.88 | $7.83 | $0.05 | 23,881.0 | +0.13% |
| 2024-11-19 | $7.88 | $7.82 | $0.065 | 10,445.0 | +0.25% |
| 2024-11-18 | $7.87 | $7.82 | $0.05 | 7,499.0 | +0.90% |
| 2024-11-15 | $7.87 | $7.77 | $0.1008 | 47,826.0 | -0.51% |
| 2024-11-14 | $7.92 | $7.82 | $0.10 | 46,206.0 | -1.26% |
| 2024-11-13 | $8.05 | $7.89 | $0.1612 | 21,147.0 | -0.75% |
| 2024-11-12 | $8.09 | $7.98 | $0.11 | 45,641.0 | -1.12% |
| 2024-11-11 | $8.09 | $8.05 | $0.04 | 51,064.0 | +0.25% |
| 2024-11-08 | $8.06 | $8.01 | $0.055 | 21,991.0 | -0.43% |
| 2024-11-07 | $8.12 | $8.08 | $0.0409 | 45,128.0 | +0.19% |
| 2024-11-06 | $8.09 | $7.96 | $0.13 | 113,735.0 | +3.26% |
| 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% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.13 | $7.71 | $0.42 | 832,290.0 | +4.59% |
| 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
| 월 | 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% |
Sprott Focus Trust Inc 주식 (FUND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.60%
0.00%
자본화:
|
볼륨(24시간):