Sprott Focus Trust Inc. Common Stockのデータ

Sprott Focus Trust Inc. Common Stockの基本情報

名前 Sprott Focus Trust Inc. Common Stock
ティッカー FUND
国 United States
上場年 nan
セクター Consumer Services

Sprott Focus Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.84 7.69 7.75 7.74 69900.0 7.74
2021-02-12 7.78 7.65 7.73 7.76 50500.0 7.76
2021-02-11 7.79 7.7 7.75 7.73 50500.0 7.73
2021-02-10 7.84 7.72 7.8 7.75 70000.0 7.75
2021-02-09 7.79 7.75 7.78 7.76 125000.0 7.76
2021-02-08 7.85 7.7 7.7 7.79 84100.0 7.79
2021-02-05 7.75 7.65 7.7 7.68 50000.0 7.68
2021-02-04 7.68 7.6 7.63 7.63 142400.0 7.63
2021-02-03 7.59 7.53 7.55 7.59 71900.0 7.59
2021-02-02 7.61 7.52 7.52 7.56 135200.0 7.56
2021-02-01 7.52 7.26 7.27 7.52 99200.0 7.52
2021-01-29 7.48 7.34 7.39 7.34 68900.0 7.34
2021-01-28 7.47 7.36 7.42 7.4 52800.0 7.4
2021-01-27 7.46 7.34 7.42 7.35 62400.0 7.35
2021-01-26 7.6 7.52 7.6 7.52 67600.0 7.52
2021-01-25 7.58 7.46 7.48 7.56 98600.0 7.56
2021-01-22 7.53 7.46 7.53 7.5 43800.0 7.5
2021-01-21 7.62 7.48 7.56 7.55 56400.0 7.55
2021-01-20 7.56 7.47 7.51 7.53 60100.0 7.53
2021-01-19 7.47 7.38 7.44 7.47 144600.0 7.47
2021-01-15 7.43 7.29 7.4 7.42 40100.0 7.42
2021-01-14 7.53 7.43 7.46 7.46 56200.0 7.46
2021-01-13 7.48 7.38 7.43 7.43 67800.0 7.43
2021-01-12 7.52 7.25 7.4 7.43 73300.0 7.43
2021-01-11 7.47 7.25 7.29 7.4 62200.0 7.4
2021-01-08 7.48 7.37 7.48 7.42 71600.0 7.42
2021-01-07 7.47 7.3 7.3 7.41 93500.0 7.41
2021-01-06 7.28 6.96 6.99 7.2 130200.0 7.2
2021-01-05 6.95 6.84 6.86 6.92 38800.0 6.92
2021-01-04 6.99 6.77 6.93 6.83 82300.0 6.83
2020-12-31 6.9 6.81 6.9 6.9 31300.0 6.9
2020-12-30 6.9 6.86 6.86 6.89 17800.0 6.89
2020-12-29 6.89 6.8 6.88 6.85 45400.0 6.85
2020-12-28 6.94 6.84 6.89 6.87 51500.0 6.87
2020-12-24 6.89 6.82 6.85 6.87 32700.0 6.87
2020-12-23 6.88 6.81 6.82 6.84 72200.0 6.84
2020-12-22 6.88 6.8 6.88 6.83 57000.0 6.83
2020-12-21 6.88 6.76 6.88 6.87 57200.0 6.87
2020-12-18 6.99 6.9 6.99 6.93 48100.0 6.93
2020-12-17 7.0 6.94 6.95 6.99 41600.0 6.99
2020-12-16 6.94 6.8 6.8 6.93 31100.0 6.93
2020-12-15 6.88 6.8 6.83 6.88 34800.0 6.88
2020-12-14 6.89 6.77 6.86 6.79 69800.0 6.79
2020-12-11 7.02 6.94 7.02 7.01 24000.0 6.8
2020-12-10 7.04 6.95 7.0 6.99 20300.0 6.78
2020-12-09 7.11 6.95 7.09 6.99 58000.0 6.78
2020-12-08 7.14 7.03 7.04 7.04 84900.0 6.82
2020-12-07 7.12 7.04 7.09 7.05 33800.0 6.83
2020-12-04 7.1 6.97 6.97 7.09 36000.0 6.87
2020-12-03 7.0 6.92 6.92 6.96 31500.0 6.75
2020-12-02 6.93 6.86 6.86 6.91 32500.0 6.7
2020-12-01 6.89 6.81 6.84 6.89 40000.0 6.68
2020-11-30 6.82 6.73 6.82 6.77 43400.0 6.56
2020-11-27 6.83 6.78 6.78 6.8 32900.0 6.59
2020-11-25 6.83 6.77 6.83 6.8 35100.0 6.59
2020-11-24 6.85 6.74 6.74 6.85 36700.0 6.64
2020-11-23 6.74 6.63 6.63 6.74 72300.0 6.53
2020-11-20 6.65 6.59 6.65 6.62 116500.0 6.42
2020-11-19 6.61 6.55 6.55 6.6 14000.0 6.4
2020-11-18 6.64 6.52 6.57 6.57 45400.0 6.37
2020-11-17 6.57 6.47 6.47 6.56 14900.0 6.36
2020-11-16 6.57 6.42 6.45 6.54 73700.0 6.34
2020-11-13 6.38 6.29 6.29 6.35 44800.0 6.16
2020-11-12 6.35 6.24 6.35 6.26 22600.0 6.07
2020-11-11 6.41 6.35 6.41 6.38 41800.0 6.18
2020-11-10 6.4 6.32 6.34 6.36 24400.0 6.16
2020-11-09 6.54 6.25 6.51 6.36 91800.0 6.16
2020-11-06 6.3 6.17 6.29 6.26 47200.0 6.07
2020-11-05 6.32 6.2 6.22 6.3 28500.0 6.11
2020-11-04 6.19 6.01 6.01 6.14 46700.0 5.95
2020-11-03 6.09 5.99 5.99 6.03 21500.0 5.85
2020-11-02 5.98 5.87 5.91 5.92 39600.0 5.74
2020-10-30 5.85 5.79 5.84 5.82 57200.0 5.64
2020-10-29 5.91 5.76 5.78 5.84 25800.0 5.66
2020-10-28 5.89 5.77 5.89 5.81 34300.0 5.63
2020-10-27 6.05 5.95 6.05 5.98 23000.0 5.8
2020-10-26 6.13 6.0 6.13 6.02 13900.0 5.84
2020-10-23 6.21 6.12 6.18 6.16 110400.0 5.97
2020-10-22 6.2 6.13 6.16 6.2 19800.0 6.01
2020-10-21 6.26 6.17 6.21 6.2 28700.0 6.01
2020-10-20 6.24 6.2 6.2 6.23 8800.0 6.04
2020-10-19 6.27 6.17 6.25 6.19 45400.0 6.0
2020-10-16 6.33 6.23 6.25 6.23 60000.0 6.04
2020-10-15 6.26 6.22 6.24 6.26 24600.0 6.07
2020-10-14 6.34 6.26 6.3 6.28 44600.0 6.09
2020-10-13 6.29 6.24 6.29 6.29 28000.0 6.1
2020-10-12 6.35 6.25 6.27 6.33 61800.0 6.14
2020-10-09 6.25 6.19 6.22 6.22 18200.0 6.03
2020-10-08 6.18 6.04 6.04 6.16 67400.0 5.97
2020-10-07 6.09 5.99 6.01 6.09 60400.0 5.9
2020-10-06 6.08 5.98 6.0 5.99 233000.0 5.81
2020-10-05 6.09 5.94 5.98 5.99 373200.0 5.81
2020-10-02 5.98 5.89 5.89 5.98 29300.0 5.8
2020-10-01 6.0 5.88 6.0 5.95 37600.0 5.77
2020-09-30 6.02 5.91 5.95 5.95 38600.0 5.77
2020-09-29 6.0 5.93 6.0 5.94 22500.0 5.76
2020-09-28 6.0 5.93 5.93 5.97 67100.0 5.79
2020-09-25 5.89 5.8 5.86 5.89 45600.0 5.71
2020-09-24 5.89 5.8 5.85 5.86 14400.0 5.68
2020-09-23 6.0 5.85 5.98 5.86 43600.0 5.68
2020-09-22 6.0 5.96 5.97 6.0 30700.0 5.82
2020-09-21 6.07 5.95 6.06 6.0 103200.0 5.82
2020-09-18 6.23 6.13 6.22 6.17 26200.0 5.98
2020-09-17 6.24 6.16 6.19 6.24 40200.0 6.05
2020-09-16 6.3 6.23 6.23 6.26 32400.0 6.07
2020-09-15 6.27 6.2 6.21 6.24 24100.0 6.05
2020-09-14 6.22 6.12 6.13 6.19 43400.0 6.0
2020-09-11 6.21 6.12 6.17 6.17 46000.0 5.88
2020-09-10 6.24 6.14 6.22 6.15 40100.0 5.86
2020-09-09 6.23 6.18 6.2 6.22 29400.0 5.92
2020-09-08 6.18 6.07 6.12 6.12 73200.0 5.83
2020-09-04 6.29 6.1 6.29 6.24 158800.0 5.94
2020-09-03 6.37 6.16 6.34 6.18 75200.0 5.89
2020-09-02 6.41 6.27 6.3 6.37 42600.0 6.07
2020-09-01 6.31 6.24 6.27 6.29 38400.0 5.99
2020-08-31 6.32 6.27 6.3 6.27 7800.0 5.97
2020-08-28 6.3 6.23 6.23 6.3 32000.0 6.0
2020-08-27 6.27 6.2 6.27 6.25 47400.0 5.95
2020-08-26 6.24 6.18 6.22 6.23 38200.0 5.93
2020-08-25 6.27 6.18 6.25 6.24 32700.0 5.94
2020-08-24 6.35 6.22 6.3 6.25 41200.0 5.95
2020-08-21 6.27 6.22 6.25 6.25 24600.0 5.95
2020-08-20 6.28 6.2 6.24 6.28 64600.0 5.98
2020-08-19 6.35 6.28 6.34 6.31 52500.0 6.01
2020-08-18 6.39 6.34 6.39 6.35 88100.0 6.05
2020-08-17 6.45 6.37 6.45 6.4 81600.0 6.1
2020-08-14 6.41 6.35 6.39 6.38 37200.0 6.08
2020-08-13 6.49 6.37 6.42 6.41 43200.0 6.11
2020-08-12 6.5 6.42 6.5 6.47 32300.0 6.16
2020-08-11 6.58 6.45 6.58 6.45 63200.0 6.14
2020-08-10 6.52 6.42 6.43 6.51 52000.0 6.2
2020-08-07 6.41 6.32 6.32 6.41 49100.0 6.11
2020-08-06 6.41 6.33 6.37 6.41 52000.0 6.11
2020-08-05 6.38 6.32 6.33 6.38 41000.0 6.08
2020-08-04 6.29 6.23 6.28 6.28 45500.0 5.98
2020-08-03 6.31 6.24 6.24 6.26 24400.0 5.96
2020-07-31 6.22 6.14 6.19 6.17 49400.0 5.88
2020-07-30 6.25 6.16 6.2 6.23 54300.0 5.93
2020-07-29 6.3 6.23 6.25 6.3 59300.0 6.0
2020-07-28 6.27 6.21 6.27 6.25 80800.0 5.95
2020-07-27 6.26 6.16 6.16 6.26 50500.0 5.96
2020-07-24 6.18 6.11 6.15 6.11 29300.0 5.82
2020-07-23 6.28 6.13 6.21 6.16 113400.0 5.87
2020-07-22 6.25 6.18 6.18 6.24 83600.0 5.94
2020-07-21 6.28 6.09 6.09 6.2 174900.0 5.91
2020-07-20 6.16 5.97 6.02 6.07 68900.0 5.78
2020-07-17 6.1 6.01 6.01 6.06 9200.0 5.77
2020-07-16 6.08 6.01 6.04 6.05 18900.0 5.76
2020-07-15 6.08 6.02 6.02 6.07 36800.0 5.78
2020-07-14 5.95 5.83 5.83 5.93 49200.0 5.65
2020-07-13 6.02 5.86 6.01 5.86 45200.0 5.58
2020-07-10 5.94 5.8 5.89 5.94 177500.0 5.66
2020-07-09 6.01 5.85 6.0 5.88 41800.0 5.6
2020-07-08 6.05 5.9 5.95 5.97 86900.0 5.69
2020-07-07 5.95 5.92 5.92 5.92 20200.0 5.64
2020-07-06 5.98 5.91 5.97 5.94 21900.0 5.66
2020-07-02 5.93 5.87 5.92 5.89 36000.0 5.61
2020-07-01 5.9 5.79 5.89 5.89 44800.0 5.61
2020-06-30 5.91 5.78 5.78 5.9 31600.0 5.62
2020-06-29 5.81 5.71 5.76 5.79 27800.0 5.52
2020-06-26 5.81 5.72 5.8 5.72 22200.0 5.45
2020-06-25 5.84 5.72 5.76 5.84 36200.0 5.56
2020-06-24 5.89 5.74 5.89 5.79 15100.0 5.52
2020-06-23 5.99 5.91 5.95 5.92 31000.0 5.64
2020-06-22 5.91 5.82 5.87 5.9 27300.0 5.62
2020-06-19 5.95 5.83 5.86 5.86 43000.0 5.58
2020-06-18 5.9 5.84 5.9 5.87 42300.0 5.59
2020-06-17 5.99 5.9 5.98 5.9 33500.0 5.62
2020-06-16 6.07 5.9 5.99 5.95 78000.0 5.67
2020-06-15 5.91 5.62 5.62 5.89 29700.0 5.61
2020-06-12 5.96 5.72 5.89 5.81 70600.0 5.53
2020-06-11 6.14 5.85 6.14 5.9 78900.0 5.52
2020-06-10 6.33 6.24 6.32 6.26 74400.0 5.85
2020-06-09 6.36 6.26 6.32 6.34 48900.0 5.93
2020-06-08 6.4 6.29 6.33 6.39 83600.0 5.97
2020-06-05 6.29 6.23 6.23 6.24 108100.0 5.83
2020-06-04 6.1 6.0 6.06 6.05 80100.0 5.66
2020-06-03 6.07 5.97 6.05 6.07 46800.0 5.67
2020-06-02 5.97 5.89 5.96 5.97 48900.0 5.58
2020-06-01 5.95 5.82 5.85 5.93 34200.0 5.54
2020-05-29 5.87 5.81 5.81 5.86 11700.0 5.48
2020-05-28 5.93 5.77 5.89 5.84 70300.0 5.46
2020-05-27 5.91 5.75 5.89 5.88 159100.0 5.5
2020-05-26 5.87 5.77 5.81 5.81 91900.0 5.43
2020-05-22 5.77 5.7 5.77 5.71 13300.0 5.34
2020-05-21 5.79 5.74 5.76 5.77 26600.0 5.39
2020-05-20 5.86 5.75 5.8 5.75 71700.0 5.38
2020-05-19 5.82 5.65 5.67 5.74 35300.0 5.37
2020-05-18 5.71 5.47 5.47 5.67 35800.0 5.3
2020-05-15 5.47 5.26 5.33 5.46 31400.0 5.1
2020-05-14 5.45 5.28 5.36 5.45 17700.0 5.1
2020-05-13 5.56 5.4 5.53 5.4 29600.0 5.05
2020-05-12 5.74 5.6 5.74 5.61 20400.0 5.24
2020-05-11 5.73 5.64 5.68 5.72 22600.0 5.35
2020-05-08 5.73 5.62 5.65 5.73 46000.0 5.36
2020-05-07 5.6 5.51 5.51 5.55 25800.0 5.19
2020-05-06 5.56 5.45 5.55 5.48 30500.0 5.12
2020-05-05 5.64 5.53 5.56 5.55 29700.0 5.19
2020-05-04 5.5 5.38 5.4 5.5 70200.0 5.14
2020-05-01 5.55 5.45 5.55 5.49 45200.0 5.13
2020-04-30 5.77 5.64 5.71 5.65 178000.0 5.28
2020-04-29 5.83 5.67 5.69 5.81 75400.0 5.43
2020-04-28 5.63 5.56 5.62 5.56 57200.0 5.2
2020-04-27 5.52 5.49 5.5 5.52 34000.0 5.16
2020-04-24 5.47 5.38 5.44 5.46 51900.0 5.1
2020-04-23 5.49 5.37 5.39 5.39 28600.0 5.04
2020-04-22 5.4 5.34 5.36 5.36 67400.0 5.01
2020-04-21 5.29 5.24 5.25 5.29 16600.0 4.95
2020-04-20 5.46 5.31 5.4 5.4 27800.0 5.05
2020-04-17 5.48 5.38 5.4 5.45 25000.0 5.1
2020-04-16 5.42 5.29 5.34 5.42 38300.0 5.07
2020-04-15 5.4 5.3 5.34 5.34 19600.0 4.99
2020-04-14 5.59 5.45 5.5 5.55 31500.0 5.19
2020-04-13 5.5 5.34 5.5 5.38 42800.0 5.03
2020-04-09 5.61 5.39 5.39 5.47 122400.0 5.11
2020-04-08 5.28 5.13 5.13 5.25 59100.0 4.91
2020-04-07 5.34 5.06 5.23 5.13 74700.0 4.8
2020-04-06 5.03 4.81 4.81 4.97 22600.0 4.65
2020-04-03 4.86 4.65 4.71 4.71 60500.0 4.4
2020-04-02 4.85 4.62 4.62 4.76 35700.0 4.45
2020-04-01 4.93 4.75 4.85 4.75 125400.0 4.44
2020-03-31 5.22 5.03 5.11 5.04 69600.0 4.71
2020-03-30 5.25 5.09 5.15 5.12 39700.0 4.79
2020-03-27 5.51 5.1 5.19 5.19 49300.0 4.85
2020-03-26 5.37 5.09 5.1 5.37 69000.0 5.02
2020-03-25 5.18 4.73 4.73 5.0 193900.0 4.67
2020-03-24 4.71 4.51 4.53 4.71 74500.0 4.4
2020-03-23 4.43 4.03 4.43 4.15 67500.0 3.88
2020-03-20 4.99 4.33 4.38 4.33 58400.0 4.05
2020-03-19 4.4 4.02 4.35 4.37 201700.0 4.09
2020-03-18 4.66 4.02 4.58 4.3 203200.0 4.02
2020-03-17 4.82 4.6 4.71 4.81 48900.0 4.5
2020-03-16 4.76 4.0 4.0 4.63 127800.0 4.33
2020-03-13 5.16 4.76 5.16 5.1 102000.0 4.77
2020-03-12 5.38 4.56 5.38 4.81 205900.0 4.5
2020-03-11 5.83 5.5 5.77 5.5 47100.0 5.03
2020-03-10 6.02 5.77 6.0 5.97 130700.0 5.46
2020-03-09 6.3 5.67 6.3 5.89 66400.0 5.39
2020-03-06 6.6 6.4 6.6 6.52 75700.0 5.97
2020-03-05 6.81 6.66 6.81 6.68 105100.0 6.11
2020-03-04 6.91 6.75 6.79 6.91 40200.0 6.32
2020-03-03 6.88 6.67 6.72 6.68 138000.0 6.11
2020-03-02 6.69 6.43 6.49 6.67 133900.0 6.1
2020-02-28 6.56 6.34 6.56 6.51 138100.0 5.96
2020-02-27 6.86 6.65 6.86 6.68 124200.0 6.11
2020-02-26 7.07 6.95 7.01 6.96 90100.0 6.37
2020-02-25 7.26 7.0 7.22 7.01 80800.0 6.42
2020-02-24 7.24 7.15 7.23 7.21 88500.0 6.6
2020-02-21 7.4 7.35 7.4 7.38 30200.0 6.75
2020-02-20 7.45 7.37 7.44 7.45 29900.0 6.82
2020-02-19 7.46 7.37 7.39 7.43 47600.0 6.8
2020-02-18 7.43 7.34 7.43 7.39 83300.0 6.76