Sprott Focus Trust (FUND) Stock Chart & Stock Price History $7.74 +0.01 (+0.13%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Sprott Focus Trust Stock Price Performance5 Day Performance-1.02%1 Month Performance+0.13%3 Month Performance+0.52%6 Month Performance+1.05%Year-To-Date Performance-3.25%1 Year Performance+5.45% Receive FUND Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sprott Focus Trust and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here FUND Stock Chart for Saturday, November, 2, 2024 FUND Chart by TradingView Sprott Focus Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$7.74$7.74$7.82$7.7468,792 shs$230.73 million10/31/2024$7.83$7.74-1.15%$7.80$7.7347,189 shs$229.14 million10/30/2024$7.80$7.83+0.38%$7.88$7.7939,394 shs$231.80 million10/29/2024$7.82$7.80-0.26%$7.85$7.7949,860 shs$230.91 million10/28/2024$7.80$7.82+0.26%$7.89$7.8190,725 shs$231.50 million10/25/2024$7.76$7.80+0.52%$7.89$7.7963,730 shs$230.91 million Get the Latest News and Ratings for FUND and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sprott Focus Trust and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$7.74$7.76+0.26%$7.80$7.7262,494 shs$229.73 million10/23/2024$7.82$7.74-1.02%$7.80$7.7381,032 shs$229.14 million10/22/2024$7.82$7.82$7.88$7.8141,492 shs$231.50 million10/21/2024$7.89$7.82-0.82%$7.90$7.8233,348 shs$231.50 million10/18/2024$7.81$7.89+0.96%$7.92$7.85132,631 shs$233.43 million10/17/2024$7.79$7.81+0.26%$7.85$7.7931,432 shs$231.21 million10/16/2024$7.74$7.79+0.65%$7.81$7.7767,509 shs$230.62 million10/15/2024$7.73$7.74+0.13%$7.77$7.7042,798 shs$229.14 million10/14/2024$7.72$7.73+0.19%$7.75$7.7137,331 shs$228.84 million10/11/2024$7.65$7.72+0.85%$7.75$7.69118,294 shs$229.98 million10/10/2024$7.68$7.65-0.39%$7.70$7.6552,196 shs$226.47 million10/09/2024$7.68$7.68$7.72$7.6568,865 shs$227.36 million10/08/2024$7.68$7.68$7.70$7.6571,481 shs$227.36 million10/07/2024$7.71$7.68-0.39%$7.70$7.6535,816 shs$227.36 million10/04/2024$7.68$7.71+0.39%$7.75$7.7126,202 shs$228.25 million10/03/2024$7.73$7.68-0.65%$7.72$7.6515,756 shs$227.36 million10/02/2024$7.72$7.73+0.13%$7.75$7.6931,562 shs$228.84 million10/01/2024$7.70$7.72+0.26%$7.74$7.6850,937 shs$228.54 million09/30/2024$7.72$7.70-0.19%$7.72$7.6639,878 shs$227.95 million09/27/2024$7.68$7.72+0.52%$7.74$7.7032,014 shs$228.54 million09/26/2024$7.65$7.68+0.39%$7.71$7.6734,369 shs$227.36 million09/25/2024$7.70$7.65-0.65%$7.72$7.6431,661 shs$228.05 million09/24/2024$7.66$7.70+0.58%$7.73$7.6835,662 shs$227.95 million09/23/2024$7.64$7.66+0.16%$7.69$7.6358,800 shs$226.63 million09/20/2024$7.75$7.64-1.42%$7.75$7.6050,470 shs$226.18 million09/19/2024$7.65$7.75+1.31%$7.76$7.6924,665 shs$229.43 million09/18/2024$7.65$7.65$7.74$7.5753,499 shs$226.47 million09/17/2024$7.58$7.65+0.96%$7.70$7.5622,161 shs$226.47 million09/16/2024$7.62$7.58-0.56%$7.74$7.5552,563 shs$225.87 million09/13/2024$7.65$7.62-0.39%$7.80$7.6226,244 shs$227.15 million09/12/2024$7.52$7.65+1.73%$7.66$7.5440,846 shs$226.47 million09/11/2024$7.51$7.52+0.13%$7.53$7.4534,503 shs$224.17 million09/10/2024$7.56$7.51-0.66%$7.56$7.4914,844 shs$223.87 million09/09/2024$7.51$7.56+0.67%$7.64$7.549,295 shs$225.36 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$7.62$7.51-1.44%$7.64$7.516,021 shs$222.33 million09/05/2024$7.67$7.62-0.65%$7.73$7.6117,868 shs$225.58 million09/04/2024$7.72$7.67-0.65%$7.73$7.6316,880 shs$227.06 million09/03/2024$7.91$7.72-2.40%$7.84$7.7132,910 shs$228.54 million09/02/2024$7.91$7.91$7.91$7.895,700 shs$234.17 million08/30/2024$7.88$7.91+0.44%$7.91$7.895,793 shs$234.17 million08/29/2024$7.88$7.88-0.06%$7.93$7.8658,420 shs$233.13 million08/28/2024$7.96$7.88-1.01%$7.95$7.8815,232 shs$233.28 million08/27/2024$8.00$7.96-0.44%$7.99$7.9515,451 shs$235.65 million08/26/2024$7.97$8.00+0.31%$8.02$7.9825,518 shs$236.68 million08/23/2024$7.79$7.97+2.31%$7.98$7.819,050 shs$235.94 million08/22/2024$7.86$7.79-0.89%$7.87$7.7915,513 shs$230.62 million08/21/2024$7.79$7.86+0.90%$7.86$7.7912,313 shs$232.69 million08/20/2024$7.85$7.79-0.76%$7.81$7.776,004 shs$230.62 million08/19/2024$7.77$7.85+1.03%$7.88$7.7014,492 shs$232.39 million08/16/2024$7.76$7.77+0.13%$7.78$7.672,728 shs$230.02 million08/15/2024$7.65$7.76+1.44%$7.78$7.727,823 shs$229.73 million08/14/2024$7.64$7.65+0.13%$7.77$7.6124,172 shs$226.47 million08/13/2024$7.65$7.64-0.07%$7.75$7.6155,543 shs$226.18 million08/12/2024$7.64$7.65+0.07%$7.68$7.6512,590 shs$226.32 million08/09/2024$7.64$7.64$7.66$7.5923,653 shs$226.18 million08/08/2024$7.54$7.64+1.33%$7.64$7.5126,710 shs$226.18 million08/07/2024$7.53$7.54+0.13%$7.64$7.5154,278 shs$223.21 million08/06/2024$7.48$7.53+0.67%$7.56$7.4829,860 shs$222.89 million08/05/2024$7.70$7.48-2.86%$7.61$7.4482,360 shs$221.41 million08/02/2024$7.90$7.70-2.53%$7.76$7.6857,691 shs$227.92 million08/01/2024$8.10$7.90-2.47%$8.08$7.9036,808 shs$233.84 million Related Companies MQY Stock Chart MYI Stock Chart DOGZ Stock Chart MMU Stock Chart MYD Stock Chart MUA Stock Chart NQP Stock Chart PPT Stock Chart RFI Stock Chart RCS Stock Chart Receive FUND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sprott Focus Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FUND) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sprott Focus Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Sprott Focus Trust With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
