Sprott Focus Trust (FUND) Stock Chart & Stock Price History → Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad) Free FUND Stock Alerts $7.68 +0.02 (+0.26%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Sprott Focus Trust Stock Price Performance5 Day Performance+1.19%1 Month Performance-4.36%3 Month Performance+1.19%6 Month Performance+1.86%Year-To-Date Performance-4.00%1 Year Performance-2.91% 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 The Freeport SocietyBiden Nomination CANCELED?The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?I believe I have the terrifying answer right here. FUND Stock Chart for Sunday, May, 5, 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 Capitalization05/03/2024$7.66$7.68+0.26%$7.74$7.6714,736 shs$227.36 million05/02/2024$7.57$7.66+1.26%$7.68$7.5826,578 shs$226.74 million05/01/2024$7.59$7.57-0.33%$7.64$7.5629,118 shs$223.92 million04/30/2024$7.68$7.59-1.17%$7.66$7.5919,344 shs$224.66 million04/29/2024$7.66$7.68+0.26%$7.69$7.668,759 shs$227.33 million04/26/2024$7.65$7.66+0.13%$7.69$7.6244,205 shs$226.74 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. 04/25/2024$7.69$7.65-0.52%$7.68$7.5721,262 shs$226.44 million04/24/2024$7.73$7.69-0.52%$7.74$7.6525,323 shs$227.62 million04/23/2024$7.71$7.73+0.26%$7.74$7.6731,026 shs$228.81 million04/22/2024$7.65$7.71+0.78%$7.73$7.6620,277 shs$228.22 million04/19/2024$7.65$7.65+0.03%$7.73$7.6529,474 shs$226.47 million04/18/2024$7.64$7.65+0.10%$7.69$7.6432,331 shs$226.37 million04/17/2024$7.67$7.64-0.39%$7.70$7.6233,553 shs$226.14 million04/16/2024$7.68$7.67-0.13%$7.70$7.6216,555 shs$227.03 million04/15/2024$7.75$7.68-0.90%$7.83$7.6823,288 shs$227.33 million04/12/2024$7.92$7.75-2.15%$7.92$7.7428,695 shs$229.40 million04/11/2024$7.91$7.92+0.13%$7.93$7.8911,823 shs$234.43 million04/10/2024$8.09$7.91-2.22%$8.02$7.9030,419 shs$234.14 million04/09/2024$8.04$8.09+0.62%$8.11$8.0326,259 shs$239.46 million04/08/2024$8.03$8.04+0.12%$8.06$7.9520,663 shs$237.98 million04/05/2024$7.94$8.03+1.13%$8.07$7.9416,657 shs$237.72 million04/04/2024$8.05$7.94-1.37%$8.11$7.93123,551 shs$235.02 million04/03/2024$7.93$8.05+1.51%$8.06$7.9029,183 shs$238.28 million04/02/2024$8.00$7.93-0.88%$8.01$7.9327,611 shs$234.73 million04/01/2024$8.04$8.00-0.50%$8.06$8.0025,255 shs$236.80 million03/29/2024$8.04$8.04$8.04$7.9079,078 shs$237.98 million03/28/2024$7.88$8.04+2.03%$8.04$7.9079,078 shs$237.98 million03/27/2024$7.75$7.88+1.68%$7.88$7.8011,336 shs$233.25 million03/26/2024$7.74$7.75+0.13%$7.79$7.7523,084 shs$229.40 million03/25/2024$7.74$7.74$7.78$7.729,558 shs$229.10 million03/22/2024$7.79$7.74-0.64%$7.80$7.7411,379 shs$229.10 million03/21/2024$7.72$7.79+0.91%$7.84$7.7315,712 shs$230.58 million03/20/2024$7.60$7.72+1.58%$7.72$7.5814,042 shs$228.54 million03/19/2024$7.61$7.60-0.13%$7.60$7.5511,555 shs$224.96 million03/18/2024$7.64$7.61-0.35%$7.69$7.6118,234 shs$225.26 million03/15/2024$7.61$7.64+0.33%$7.67$7.5834,511 shs$226.03 million03/14/2024$7.76$7.61-1.87%$7.69$7.6032,257 shs$225.26 million03/13/2024$7.80$7.76-0.58%$7.79$7.7027,318 shs$229.55 million03/12/2024$7.81$7.80-0.13%$7.83$7.7922,314 shs$230.88 million03/11/2024$7.81$7.81$7.82$7.7526,814 shs$231.18 millionCharles Payne Demystifies Options (Ad)When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio. Click here to register for free.03/08/2024$7.86$7.81-0.64%$7.90$7.7954,348 shs$231.18 million03/07/2024$7.84$7.86+0.32%$7.91$7.8344,835 shs$232.66 million03/06/2024$7.76$7.84+0.97%$7.86$7.8221,294 shs$231.95 million03/05/2024$7.81$7.76-0.64%$7.83$7.7324,703 shs$229.70 million03/04/2024$7.78$7.81+0.39%$7.82$7.7819,303 shs$231.18 million03/01/2024$7.73$7.78+0.65%$7.79$7.7218,804 shs$230.32 million02/29/2024$7.72$7.73+0.13%$7.77$7.725,401 shs$228.81 million02/28/2024$7.77$7.72-0.64%$7.75$7.7121,105 shs$228.51 million02/27/2024$7.75$7.77+0.26%$7.78$7.7513,481 shs$229.99 million02/26/2024$7.76$7.75-0.13%$7.77$7.7213,571 shs$229.40 million02/23/2024$7.76$7.76+0.01%$7.79$7.7030,802 shs$229.70 million02/22/2024$7.70$7.76+0.77%$7.78$7.7232,112 shs$229.67 million02/21/2024$7.70$7.70$7.72$7.6323,584 shs$227.95 million02/20/2024$7.79$7.70-1.16%$7.80$7.7036,528 shs$227.92 million02/19/2024$7.79$7.79$7.82$7.7732,800 shs$230.58 million02/16/2024$7.77$7.79+0.26%$7.81$7.7732,847 shs$230.58 million02/15/2024$7.64$7.77+1.70%$7.79$7.7049,415 shs$229.99 million02/14/2024$7.57$7.64+0.92%$7.68$7.5640,400 shs$226.14 million02/13/2024$7.81$7.57-3.07%$7.71$7.5143,197 shs$224.07 million02/12/2024$7.72$7.81+1.17%$7.82$7.7322,698 shs$231.18 million02/09/2024$7.69$7.72+0.39%$7.74$7.696,337 shs$228.51 million02/08/2024$7.64$7.69+0.65%$7.72$7.6127,023 shs$227.62 million02/07/2024$7.62$7.64+0.26%$7.70$7.5931,151 shs$226.14 million02/06/2024$7.59$7.62+0.40%$7.66$7.5730,412 shs$225.58 million02/05/2024$7.64$7.59-0.65%$7.62$7.5128,126 shs$224.66 million Related Companies: MQT Stock Chart MVT Stock Chart TSI Stock Chart BKT Stock Chart BKN Stock Chart IIF Stock Chart VTN Stock Chart TDF Stock Chart ZTR 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 5/5/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyCould Your Accounts Be Frozen?Allegiance GoldThe asset beating inflation by 4xColonial MetalsAutomatic Income (from home)Awesomely, LLCCharles Payne Demystifies OptionsUnstoppable ProsperityBiden Nomination CANCELED?The Freeport SocietyWarren Buffet Stockpiling Gold?Reagan Gold Group 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.