XFUNXSprott Focus Trust Inc.06/10/2025
LAST:

 8.560		CHANGE:
 0.09		OPEN:
8.560		HIGH:
8.560		ASK:
0.000		VOLUME:
0
CHANGE(%):
1.06		PREV:
8.470		LOW:
8.560		BID:
0.000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/10/258.5608.5608.5608.56000
06/09/258.4708.4708.4708.47000
06/06/258.4008.4008.4008.40000
06/05/258.3508.3508.3508.35000
06/04/258.3408.3408.3408.34000
06/03/258.3508.3508.3508.35000
06/02/258.2708.2708.2708.27000
05/30/258.1008.1008.1008.10000
05/29/258.1108.1108.1108.11000
05/28/258.0908.0908.0908.09000
FUNDAMENTALS
Sector:
Industry:
52wk range:7.25 - 9.44
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 26, 2001
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,616-990.50
DJI42,866-10.00
SP5006,022-170.27
DAX23,949-390.16
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,3672040.84