NasdaqGM - Nasdaq Real Time Price USD
Sprott Focus Trust, Inc. (FUND)
As of 10:21 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | 5,108 |
| Oct 22, 2024 | 7.82 | 7.88 | 7.81 | 7.82 | 7.82 | 41,500 |
| Oct 21, 2024 | 7.88 | 7.90 | 7.82 | 7.82 | 7.82 | 33,300 |
| Oct 18, 2024 | 7.85 | 7.92 | 7.85 | 7.89 | 7.89 | 132,600 |
| Oct 17, 2024 | 7.79 | 7.85 | 7.79 | 7.81 | 7.81 | 31,400 |
| Oct 16, 2024 | 7.80 | 7.81 | 7.77 | 7.79 | 7.79 | 67,500 |
| Oct 15, 2024 | 7.70 | 7.77 | 7.70 | 7.74 | 7.74 | 42,800 |
| Oct 14, 2024 | 7.71 | 7.75 | 7.71 | 7.73 | 7.73 | 37,300 |
| Oct 11, 2024 | 7.72 | 7.75 | 7.69 | 7.72 | 7.72 | 118,300 |
| Oct 10, 2024 | 7.68 | 7.70 | 7.65 | 7.65 | 7.65 | 52,200 |
| Oct 9, 2024 | 7.66 | 7.72 | 7.65 | 7.68 | 7.68 | 68,900 |
| Oct 8, 2024 | 7.68 | 7.70 | 7.65 | 7.68 | 7.68 | 71,500 |
| Oct 7, 2024 | 7.65 | 7.70 | 7.65 | 7.68 | 7.68 | 35,800 |
| Oct 4, 2024 | 7.74 | 7.75 | 7.71 | 7.71 | 7.71 | 26,200 |
| Oct 3, 2024 | 7.68 | 7.72 | 7.65 | 7.68 | 7.68 | 15,800 |
| Oct 2, 2024 | 7.70 | 7.75 | 7.69 | 7.73 | 7.73 | 31,600 |
| Oct 1, 2024 | 7.74 | 7.74 | 7.68 | 7.72 | 7.72 | 50,900 |
| Sep 30, 2024 | 7.68 | 7.72 | 7.66 | 7.70 | 7.70 | 39,900 |
| Sep 27, 2024 | 7.71 | 7.74 | 7.70 | 7.72 | 7.72 | 32,000 |
| Sep 26, 2024 | 7.68 | 7.71 | 7.67 | 7.68 | 7.68 | 34,400 |
| Sep 25, 2024 | 7.72 | 7.72 | 7.65 | 7.65 | 7.65 | 31,700 |
| Sep 24, 2024 | 7.68 | 7.73 | 7.68 | 7.70 | 7.70 | 35,700 |
| Sep 23, 2024 | 7.65 | 7.69 | 7.63 | 7.66 | 7.66 | 58,800 |
| Sep 20, 2024 | 7.75 | 7.75 | 7.60 | 7.64 | 7.64 | 50,500 |
| Sep 19, 2024 | 7.73 | 7.76 | 7.69 | 7.75 | 7.75 | 24,700 |
| Sep 18, 2024 | 7.61 | 7.74 | 7.57 | 7.65 | 7.65 | 53,500 |
| Sep 17, 2024 | 7.56 | 7.70 | 7.56 | 7.65 | 7.65 | 22,200 |
| Sep 16, 2024 | 0.13 Dividend | |||||
| Sep 16, 2024 | 7.60 | 7.74 | 7.55 | 7.58 | 7.58 | 52,600 |
| Sep 13, 2024 | 7.70 | 7.80 | 7.62 | 7.62 | 7.49 | 26,200 |
| Sep 12, 2024 | 7.54 | 7.67 | 7.54 | 7.65 | 7.52 | 40,800 |
| Sep 11, 2024 | 7.49 | 7.53 | 7.45 | 7.52 | 7.39 | 34,500 |
| Sep 10, 2024 | 7.55 | 7.56 | 7.49 | 7.51 | 7.38 | 14,800 |
| Sep 9, 2024 | 7.54 | 7.64 | 7.54 | 7.56 | 7.43 | 9,300 |
| Sep 6, 2024 | 7.60 | 7.61 | 7.51 | 7.51 | 7.38 | 6,000 |
| Sep 5, 2024 | 7.73 | 7.73 | 7.61 | 7.62 | 7.49 | 17,900 |
| Sep 4, 2024 | 7.72 | 7.73 | 7.63 | 7.67 | 7.54 | 16,900 |
| Sep 3, 2024 | 7.84 | 7.84 | 7.71 | 7.72 | 7.59 | 32,900 |
| Aug 30, 2024 | 7.89 | 7.91 | 7.89 | 7.91 | 7.78 | 5,800 |
| Aug 29, 2024 | 7.89 | 7.93 | 7.86 | 7.88 | 7.75 | 58,400 |
| Aug 28, 2024 | 7.92 | 7.95 | 7.88 | 7.88 | 7.75 | 15,200 |
| Aug 27, 2024 | 7.95 | 7.99 | 7.95 | 7.96 | 7.82 | 15,500 |
| Aug 26, 2024 | 7.99 | 8.02 | 7.98 | 7.99 | 7.85 | 25,500 |
| Aug 23, 2024 | 7.81 | 7.98 | 7.81 | 7.97 | 7.83 | 9,100 |
| Aug 22, 2024 | 7.87 | 7.87 | 7.79 | 7.79 | 7.66 | 15,500 |
| Aug 21, 2024 | 7.79 | 7.86 | 7.79 | 7.86 | 7.73 | 12,300 |
| Aug 20, 2024 | 7.77 | 7.81 | 7.77 | 7.79 | 7.66 | 6,000 |
| Aug 19, 2024 | 7.70 | 7.88 | 7.70 | 7.85 | 7.72 | 14,500 |
| Aug 16, 2024 | 7.74 | 7.78 | 7.67 | 7.77 | 7.64 | 2,700 |
| Aug 15, 2024 | 7.73 | 7.78 | 7.68 | 7.74 | 7.61 | 7,800 |
| Aug 14, 2024 | 7.77 | 7.77 | 7.61 | 7.65 | 7.52 | 24,200 |
| Aug 13, 2024 | 7.75 | 7.75 | 7.61 | 7.64 | 7.51 | 55,500 |
| Aug 12, 2024 | 7.67 | 7.68 | 7.65 | 7.65 | 7.52 | 12,600 |
| Aug 9, 2024 | 7.63 | 7.66 | 7.59 | 7.64 | 7.51 | 23,700 |
| Aug 8, 2024 | 7.55 | 7.64 | 7.51 | 7.64 | 7.51 | 26,700 |
| Aug 7, 2024 | 7.62 | 7.64 | 7.51 | 7.53 | 7.40 | 54,300 |
| Aug 6, 2024 | 7.48 | 7.56 | 7.48 | 7.54 | 7.41 | 29,900 |
| Aug 5, 2024 | 7.44 | 7.61 | 7.44 | 7.49 | 7.36 | 82,400 |
| Aug 2, 2024 | 7.75 | 7.76 | 7.68 | 7.70 | 7.57 | 57,700 |
| Aug 1, 2024 | 8.07 | 8.08 | 7.90 | 7.90 | 7.77 | 36,800 |
| Jul 31, 2024 | 8.09 | 8.11 | 8.02 | 8.10 | 7.96 | 31,300 |
| Jul 30, 2024 | 8.01 | 8.05 | 8.01 | 8.04 | 7.90 | 2,000 |
| Jul 29, 2024 | 7.99 | 8.01 | 7.95 | 7.96 | 7.82 | 12,200 |
| Jul 26, 2024 | 8.02 | 8.02 | 7.99 | 7.99 | 7.85 | 22,000 |
| Jul 25, 2024 | 7.83 | 8.00 | 7.83 | 7.99 | 7.85 | 37,100 |
| Jul 24, 2024 | 7.94 | 7.94 | 7.86 | 7.86 | 7.73 | 34,600 |
| Jul 23, 2024 | 7.92 | 7.95 | 7.89 | 7.95 | 7.81 | 4,600 |
| Jul 22, 2024 | 7.88 | 7.93 | 7.81 | 7.93 | 7.79 | 23,300 |
| Jul 19, 2024 | 7.97 | 7.97 | 7.89 | 7.90 | 7.77 | 16,000 |
| Jul 18, 2024 | 8.10 | 8.11 | 7.85 | 7.98 | 7.84 | 82,700 |
| Jul 17, 2024 | 8.03 | 8.10 | 8.03 | 8.06 | 7.92 | 23,100 |
| Jul 16, 2024 | 7.94 | 8.10 | 7.94 | 8.04 | 7.90 | 21,200 |
| Jul 15, 2024 | 7.85 | 7.97 | 7.85 | 7.95 | 7.81 | 26,600 |
| Jul 12, 2024 | 7.77 | 7.87 | 7.77 | 7.85 | 7.72 | 24,400 |
| Jul 11, 2024 | 7.65 | 7.76 | 7.59 | 7.74 | 7.61 | 58,700 |
| Jul 10, 2024 | 7.46 | 7.53 | 7.46 | 7.53 | 7.40 | 53,600 |
| Jul 9, 2024 | 7.48 | 7.50 | 7.46 | 7.47 | 7.34 | 13,100 |
| Jul 8, 2024 | 7.48 | 7.55 | 7.48 | 7.50 | 7.37 | 42,500 |
| Jul 5, 2024 | 7.50 | 7.52 | 7.44 | 7.47 | 7.34 | 24,600 |
| Jul 3, 2024 | 7.46 | 7.56 | 7.46 | 7.48 | 7.35 | 15,300 |
| Jul 2, 2024 | 7.46 | 7.48 | 7.42 | 7.48 | 7.35 | 16,400 |
| Jul 1, 2024 | 7.52 | 7.55 | 7.41 | 7.41 | 7.28 | 29,900 |
| Jun 28, 2024 | 7.43 | 7.50 | 7.42 | 7.48 | 7.35 | 45,400 |
| Jun 27, 2024 | 7.40 | 7.42 | 7.36 | 7.39 | 7.26 | 60,700 |
| Jun 26, 2024 | 7.37 | 7.40 | 7.35 | 7.36 | 7.23 | 7,200 |
| Jun 25, 2024 | 7.41 | 7.42 | 7.37 | 7.40 | 7.27 | 20,400 |
| Jun 24, 2024 | 7.42 | 7.47 | 7.41 | 7.43 | 7.30 | 35,000 |
| Jun 21, 2024 | 7.37 | 7.40 | 7.35 | 7.40 | 7.27 | 5,700 |
| Jun 20, 2024 | 7.33 | 7.47 | 7.33 | 7.40 | 7.27 | 34,000 |
| Jun 18, 2024 | 7.36 | 7.38 | 7.34 | 7.38 | 7.25 | 9,600 |
| Jun 17, 2024 | 7.33 | 7.38 | 7.25 | 7.37 | 7.24 | 54,000 |
| Jun 14, 2024 | 0.13 Dividend | |||||
| Jun 14, 2024 | 7.33 | 7.45 | 7.28 | 7.35 | 7.22 | 28,900 |
| Jun 13, 2024 | 7.56 | 7.62 | 7.45 | 7.50 | 7.24 | 34,700 |
| Jun 12, 2024 | 7.65 | 7.71 | 7.58 | 7.61 | 7.35 | 56,800 |
| Jun 11, 2024 | 7.66 | 7.68 | 7.55 | 7.60 | 7.34 | 78,600 |
| Jun 10, 2024 | 7.74 | 7.75 | 7.66 | 7.69 | 7.43 | 51,000 |
| Jun 7, 2024 | 7.78 | 7.85 | 7.76 | 7.77 | 7.51 | 31,400 |
| Jun 6, 2024 | 7.81 | 7.85 | 7.81 | 7.83 | 7.56 | 17,700 |
| Jun 5, 2024 | 7.75 | 7.81 | 7.75 | 7.81 | 7.54 | 10,600 |
| Jun 4, 2024 | 7.82 | 7.89 | 7.74 | 7.74 | 7.48 | 7,100 |
| Jun 3, 2024 | 7.94 | 7.94 | 7.86 | 7.87 | 7.60 | 14,800 |
| May 31, 2024 | 7.84 | 7.93 | 7.84 | 7.93 | 7.66 | 14,900 |
| May 30, 2024 | 7.71 | 7.85 | 7.71 | 7.80 | 7.53 | 18,700 |
| May 29, 2024 | 7.80 | 7.80 | 7.73 | 7.74 | 7.48 | 18,400 |
| May 28, 2024 | 7.83 | 7.91 | 7.83 | 7.84 | 7.57 | 31,900 |
| May 24, 2024 | 7.76 | 7.84 | 7.76 | 7.82 | 7.55 | 33,500 |
| May 23, 2024 | 7.85 | 7.85 | 7.77 | 7.78 | 7.51 | 33,400 |
| May 22, 2024 | 7.91 | 7.96 | 7.83 | 7.84 | 7.57 | 20,800 |
| May 21, 2024 | 7.89 | 7.97 | 7.89 | 7.95 | 7.68 | 16,800 |
| May 20, 2024 | 7.87 | 7.95 | 7.87 | 7.93 | 7.66 | 28,500 |
| May 17, 2024 | 7.92 | 7.92 | 7.79 | 7.89 | 7.62 | 54,200 |
| May 16, 2024 | 7.96 | 7.96 | 7.90 | 7.90 | 7.63 | 24,600 |
| May 15, 2024 | 7.96 | 7.97 | 7.94 | 7.95 | 7.68 | 21,500 |
| May 14, 2024 | 7.84 | 7.91 | 7.84 | 7.89 | 7.62 | 8,300 |
| May 13, 2024 | 7.96 | 7.96 | 7.77 | 7.91 | 7.64 | 10,300 |
| May 10, 2024 | 7.88 | 7.96 | 7.88 | 7.90 | 7.63 | 12,900 |
| May 9, 2024 | 7.78 | 7.88 | 7.78 | 7.87 | 7.60 | 11,900 |
| May 8, 2024 | 7.67 | 7.76 | 7.67 | 7.76 | 7.50 | 10,500 |
| May 7, 2024 | 7.74 | 7.78 | 7.74 | 7.77 | 7.51 | 5,800 |
| May 6, 2024 | 7.72 | 7.75 | 7.71 | 7.74 | 7.48 | 10,000 |
| May 3, 2024 | 7.74 | 7.74 | 7.67 | 7.68 | 7.42 | 14,700 |
| May 2, 2024 | 7.59 | 7.68 | 7.58 | 7.66 | 7.40 | 26,600 |
| May 1, 2024 | 7.60 | 7.64 | 7.56 | 7.57 | 7.31 | 29,100 |
| Apr 30, 2024 | 7.65 | 7.66 | 7.59 | 7.59 | 7.33 | 19,300 |
| Apr 29, 2024 | 7.67 | 7.69 | 7.66 | 7.67 | 7.41 | 8,800 |
| Apr 26, 2024 | 7.62 | 7.69 | 7.62 | 7.66 | 7.40 | 44,200 |
| Apr 25, 2024 | 7.61 | 7.68 | 7.57 | 7.65 | 7.39 | 21,300 |
| Apr 24, 2024 | 7.72 | 7.74 | 7.65 | 7.69 | 7.43 | 25,300 |
| Apr 23, 2024 | 7.70 | 7.74 | 7.67 | 7.73 | 7.47 | 31,000 |
| Apr 22, 2024 | 7.69 | 7.73 | 7.66 | 7.71 | 7.45 | 20,300 |
| Apr 19, 2024 | 7.69 | 7.73 | 7.65 | 7.65 | 7.39 | 29,500 |
| Apr 18, 2024 | 7.66 | 7.69 | 7.64 | 7.65 | 7.39 | 32,300 |
| Apr 17, 2024 | 7.70 | 7.70 | 7.62 | 7.64 | 7.38 | 33,600 |
| Apr 16, 2024 | 7.70 | 7.70 | 7.62 | 7.67 | 7.41 | 16,600 |
| Apr 15, 2024 | 7.75 | 7.83 | 7.68 | 7.69 | 7.43 | 23,300 |
| Apr 12, 2024 | 7.92 | 7.92 | 7.74 | 7.75 | 7.49 | 28,700 |
| Apr 11, 2024 | 7.91 | 7.93 | 7.89 | 7.92 | 7.65 | 11,800 |
| Apr 10, 2024 | 8.00 | 8.02 | 7.90 | 7.91 | 7.64 | 30,400 |
| Apr 9, 2024 | 8.06 | 8.11 | 8.03 | 8.09 | 7.81 | 26,300 |
| Apr 8, 2024 | 8.06 | 8.06 | 7.95 | 8.04 | 7.77 | 20,700 |
| Apr 5, 2024 | 7.94 | 8.07 | 7.94 | 8.03 | 7.76 | 16,700 |
| Apr 4, 2024 | 8.02 | 8.11 | 7.93 | 7.94 | 7.67 | 123,600 |
| Apr 3, 2024 | 7.91 | 8.06 | 7.90 | 8.03 | 7.76 | 29,200 |
| Apr 2, 2024 | 8.00 | 8.01 | 7.93 | 7.93 | 7.66 | 27,600 |
| Apr 1, 2024 | 8.05 | 8.06 | 8.00 | 8.00 | 7.73 | 25,300 |
| Mar 28, 2024 | 7.90 | 8.04 | 7.90 | 8.04 | 7.77 | 79,100 |
| Mar 27, 2024 | 7.80 | 7.88 | 7.80 | 7.88 | 7.61 | 21,900 |
| Mar 26, 2024 | 7.79 | 7.79 | 7.74 | 7.74 | 7.48 | 23,100 |
| Mar 25, 2024 | 7.72 | 7.78 | 7.72 | 7.74 | 7.48 | 9,600 |
| Mar 22, 2024 | 7.80 | 7.80 | 7.74 | 7.74 | 7.48 | 11,400 |
| Mar 21, 2024 | 7.73 | 7.84 | 7.73 | 7.79 | 7.52 | 15,700 |
| Mar 20, 2024 | 7.58 | 7.72 | 7.58 | 7.72 | 7.46 | 14,000 |
| Mar 19, 2024 | 7.58 | 7.60 | 7.55 | 7.60 | 7.34 | 11,600 |
| Mar 18, 2024 | 7.69 | 7.69 | 7.61 | 7.61 | 7.35 | 18,200 |
| Mar 15, 2024 | 7.58 | 7.67 | 7.58 | 7.64 | 7.38 | 34,500 |
| Mar 14, 2024 | 7.69 | 7.69 | 7.60 | 7.61 | 7.35 | 32,300 |
| Mar 13, 2024 | 0.13 Dividend | |||||
| Mar 13, 2024 | 7.70 | 7.79 | 7.70 | 7.76 | 7.50 | 27,300 |
| Mar 12, 2024 | 7.83 | 7.83 | 7.79 | 7.80 | 7.41 | 22,300 |
| Mar 11, 2024 | 7.78 | 7.82 | 7.75 | 7.80 | 7.41 | 26,800 |
| Mar 8, 2024 | 7.81 | 7.90 | 7.79 | 7.81 | 7.42 | 54,300 |
| Mar 7, 2024 | 7.87 | 7.91 | 7.83 | 7.86 | 7.47 | 44,800 |
| Mar 6, 2024 | 7.83 | 7.86 | 7.82 | 7.84 | 7.45 | 21,300 |
| Mar 5, 2024 | 7.83 | 7.83 | 7.73 | 7.76 | 7.37 | 24,700 |
| Mar 4, 2024 | 7.78 | 7.83 | 7.78 | 7.83 | 7.44 | 19,300 |
| Mar 1, 2024 | 7.73 | 7.79 | 7.72 | 7.78 | 7.39 | 18,800 |
| Feb 29, 2024 | 7.73 | 7.77 | 7.72 | 7.73 | 7.34 | 5,400 |
| Feb 28, 2024 | 7.72 | 7.75 | 7.71 | 7.72 | 7.33 | 21,100 |
| Feb 27, 2024 | 7.75 | 7.78 | 7.75 | 7.75 | 7.36 | 13,500 |
| Feb 26, 2024 | 7.77 | 7.77 | 7.72 | 7.74 | 7.35 | 13,600 |
| Feb 23, 2024 | 7.74 | 7.79 | 7.70 | 7.76 | 7.37 | 30,800 |
| Feb 22, 2024 | 7.73 | 7.78 | 7.72 | 7.76 | 7.37 | 32,100 |
| Feb 21, 2024 | 7.63 | 7.72 | 7.63 | 7.70 | 7.31 | 23,600 |
| Feb 20, 2024 | 7.78 | 7.80 | 7.70 | 7.70 | 7.31 | 36,500 |
| Feb 16, 2024 | 7.79 | 7.82 | 7.77 | 7.79 | 7.40 | 32,800 |
| Feb 15, 2024 | 7.70 | 7.79 | 7.70 | 7.77 | 7.38 | 49,400 |
| Feb 14, 2024 | 7.56 | 7.68 | 7.56 | 7.64 | 7.26 | 40,400 |
| Feb 13, 2024 | 7.71 | 7.71 | 7.51 | 7.57 | 7.19 | 43,200 |
| Feb 12, 2024 | 7.73 | 7.82 | 7.73 | 7.79 | 7.40 | 22,700 |
| Feb 9, 2024 | 7.74 | 7.74 | 7.69 | 7.72 | 7.33 | 6,300 |
| Feb 8, 2024 | 7.61 | 7.72 | 7.61 | 7.70 | 7.31 | 27,000 |
| Feb 7, 2024 | 7.59 | 7.70 | 7.59 | 7.64 | 7.26 | 31,200 |
| Feb 6, 2024 | 7.58 | 7.66 | 7.57 | 7.61 | 7.23 | 30,400 |
| Feb 5, 2024 | 7.55 | 7.62 | 7.51 | 7.59 | 7.21 | 28,100 |
| Feb 2, 2024 | 7.71 | 7.71 | 7.64 | 7.64 | 7.26 | 36,800 |
| Feb 1, 2024 | 7.71 | 7.78 | 7.71 | 7.75 | 7.36 | 17,500 |
| Jan 31, 2024 | 7.77 | 7.81 | 7.72 | 7.72 | 7.33 | 18,200 |
| Jan 30, 2024 | 7.72 | 7.78 | 7.72 | 7.77 | 7.38 | 25,700 |
| Jan 29, 2024 | 7.69 | 7.72 | 7.60 | 7.70 | 7.31 | 25,500 |
| Jan 26, 2024 | 7.68 | 7.74 | 7.66 | 7.66 | 7.28 | 27,200 |
| Jan 25, 2024 | 7.64 | 7.68 | 7.63 | 7.63 | 7.25 | 31,900 |
| Jan 24, 2024 | 7.65 | 7.65 | 7.56 | 7.60 | 7.22 | 36,900 |
| Jan 23, 2024 | 7.62 | 7.67 | 7.57 | 7.57 | 7.19 | 30,300 |
| Jan 22, 2024 | 7.55 | 7.65 | 7.55 | 7.62 | 7.24 | 32,000 |
| Jan 19, 2024 | 7.51 | 7.56 | 7.47 | 7.55 | 7.17 | 37,300 |
| Jan 18, 2024 | 7.46 | 7.51 | 7.45 | 7.49 | 7.11 | 24,600 |
| Jan 17, 2024 | 7.50 | 7.50 | 7.45 | 7.47 | 7.10 | 37,700 |
| Jan 16, 2024 | 7.51 | 7.55 | 7.51 | 7.52 | 7.14 | 33,400 |
| Jan 12, 2024 | 7.51 | 7.63 | 7.51 | 7.57 | 7.19 | 47,600 |
| Jan 11, 2024 | 7.65 | 7.65 | 7.55 | 7.55 | 7.17 | 96,700 |
| Jan 10, 2024 | 7.60 | 7.65 | 7.55 | 7.62 | 7.24 | 90,200 |
| Jan 9, 2024 | 7.75 | 7.75 | 7.59 | 7.64 | 7.26 | 60,300 |
| Jan 8, 2024 | 7.76 | 7.82 | 7.75 | 7.79 | 7.40 | 75,100 |
| Jan 5, 2024 | 7.81 | 7.87 | 7.77 | 7.77 | 7.38 | 46,300 |
| Jan 4, 2024 | 7.85 | 7.87 | 7.82 | 7.85 | 7.46 | 34,700 |
| Jan 3, 2024 | 7.96 | 7.96 | 7.87 | 7.88 | 7.49 | 25,600 |
| Jan 2, 2024 | 7.86 | 8.00 | 7.86 | 7.97 | 7.57 | 39,800 |
| Dec 29, 2023 | 8.04 | 8.06 | 7.98 | 8.00 | 7.60 | 34,000 |
| Dec 28, 2023 | 8.02 | 8.05 | 7.97 | 8.04 | 7.64 | 53,000 |
| Dec 27, 2023 | 7.99 | 8.03 | 7.96 | 8.02 | 7.62 | 43,200 |
| Dec 26, 2023 | 7.99 | 8.03 | 7.96 | 7.98 | 7.58 | 37,000 |
| Dec 22, 2023 | 7.94 | 8.01 | 7.91 | 7.94 | 7.54 | 35,900 |
| Dec 21, 2023 | 7.94 | 7.99 | 7.90 | 7.91 | 7.51 | 77,500 |
| Dec 20, 2023 | 8.01 | 8.03 | 7.86 | 7.89 | 7.49 | 58,900 |
| Dec 19, 2023 | 7.87 | 8.02 | 7.86 | 7.99 | 7.59 | 26,400 |
| Dec 18, 2023 | 7.87 | 7.94 | 7.87 | 7.90 | 7.50 | 38,700 |
| Dec 15, 2023 | 7.92 | 7.93 | 7.83 | 7.90 | 7.50 | 15,000 |
| Dec 14, 2023 | 7.72 | 7.93 | 7.63 | 7.85 | 7.46 | 74,400 |
| Dec 13, 2023 | 0.13 Dividend | |||||
| Dec 13, 2023 | 7.49 | 7.68 | 7.44 | 7.66 | 7.28 | 36,300 |
| Dec 12, 2023 | 7.68 | 7.68 | 7.56 | 7.62 | 7.12 | 38,000 |
| Dec 11, 2023 | 7.70 | 7.70 | 7.66 | 7.66 | 7.16 | 40,200 |
| Dec 8, 2023 | 7.61 | 7.71 | 7.61 | 7.67 | 7.16 | 38,500 |
| Dec 7, 2023 | 7.63 | 7.68 | 7.59 | 7.64 | 7.14 | 39,700 |
| Dec 6, 2023 | 7.64 | 7.71 | 7.59 | 7.59 | 7.09 | 21,400 |
| Dec 5, 2023 | 7.69 | 7.69 | 7.59 | 7.62 | 7.12 | 42,000 |
| Dec 4, 2023 | 7.64 | 7.71 | 7.64 | 7.68 | 7.17 | 57,800 |
| Dec 1, 2023 | 7.59 | 7.73 | 7.58 | 7.70 | 7.19 | 76,700 |
| Nov 30, 2023 | 7.58 | 7.64 | 7.51 | 7.60 | 7.10 | 59,000 |
| Nov 29, 2023 | 7.60 | 7.63 | 7.55 | 7.57 | 7.07 | 41,100 |
| Nov 28, 2023 | 7.53 | 7.58 | 7.46 | 7.50 | 7.01 | 49,800 |
| Nov 27, 2023 | 7.55 | 7.66 | 7.47 | 7.57 | 7.07 | 57,000 |
| Nov 24, 2023 | 7.47 | 7.56 | 7.47 | 7.55 | 7.05 | 18,700 |
| Nov 22, 2023 | 7.51 | 7.51 | 7.45 | 7.51 | 7.02 | 15,800 |
| Nov 21, 2023 | 7.45 | 7.51 | 7.45 | 7.50 | 7.01 | 20,600 |
| Nov 20, 2023 | 7.49 | 7.54 | 7.46 | 7.50 | 7.01 | 24,400 |
| Nov 17, 2023 | 7.38 | 7.48 | 7.38 | 7.44 | 6.95 | 11,000 |
| Nov 16, 2023 | 7.46 | 7.46 | 7.36 | 7.36 | 6.87 | 37,500 |
| Nov 15, 2023 | 7.46 | 7.58 | 7.46 | 7.50 | 7.01 | 29,700 |
| Nov 14, 2023 | 7.27 | 7.49 | 7.27 | 7.44 | 6.95 | 45,100 |
| Nov 13, 2023 | 7.09 | 7.24 | 7.09 | 7.20 | 6.73 | 41,000 |
| Nov 10, 2023 | 7.09 | 7.17 | 7.06 | 7.16 | 6.69 | 69,600 |
| Nov 9, 2023 | 7.16 | 7.16 | 7.07 | 7.08 | 6.61 | 22,100 |
| Nov 8, 2023 | 7.26 | 7.26 | 7.13 | 7.15 | 6.68 | 33,300 |
| Nov 7, 2023 | 7.31 | 7.33 | 7.21 | 7.27 | 6.79 | 70,200 |
| Nov 6, 2023 | 7.57 | 7.57 | 7.31 | 7.32 | 6.84 | 72,100 |
| Nov 3, 2023 | 7.49 | 7.57 | 7.49 | 7.54 | 7.04 | 34,500 |
| Nov 2, 2023 | 7.10 | 7.35 | 7.10 | 7.34 | 6.86 | 40,100 |
| Nov 1, 2023 | 7.05 | 7.35 | 7.05 | 7.18 | 6.71 | 28,500 |
| Oct 31, 2023 | 6.92 | 7.08 | 6.92 | 7.07 | 6.60 | 35,600 |
| Oct 30, 2023 | 7.05 | 7.05 | 6.95 | 6.99 | 6.53 | 9,100 |
| Oct 27, 2023 | 7.00 | 7.00 | 6.75 | 6.91 | 6.45 | 91,500 |
| Oct 26, 2023 | 7.01 | 7.01 | 6.90 | 6.99 | 6.53 | 49,100 |
| Oct 25, 2023 | 7.04 | 7.13 | 6.94 | 6.98 | 6.52 | 51,700 |
| Oct 24, 2023 | 7.17 | 7.17 | 7.09 | 7.11 | 6.64 | 17,200 |
| Oct 23, 2023 | 7.19 | 7.19 | 7.10 | 7.10 | 6.63 | 19,300 |
Related Tickers
VFL abrdn National Municipal Income Fund
10.78
-1.28%
RFp.XC
TORO.L Chenavari Toro Income Fund Ord
0.5300
+1.92%
RMT Royce Micro-Cap Trust, Inc.
9.60
-0.62%
FWT.L Foresight Technology VCT
100.00
0.00%
SVCT.L Seneca Growth Capital VCT B
50.95
0.00%
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
12.08
-0.33%
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
14.49
+0.07%
JOF Japan Smaller Capitalization Fund, Inc.
7.60
-1.17%
GDO Western Asset Global Corporate Defined Opportunity Fund Inc.
12.10
-0.17%