Australia markets close in 27 minutes

Sprott Focus Trust, Inc. (XFUNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.49+0.06 (+0.71%)
At close: 08:01PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20248.498.498.498.498.49-
21 June 20248.438.438.438.438.43-
20 June 20248.468.468.468.468.46-
18 June 20248.438.438.438.438.43-
17 June 20248.418.418.418.418.41-
14 June 20248.358.358.358.358.35-
13 June 20248.568.568.568.568.56-
12 June 20248.678.678.678.678.67-
11 June 20248.678.678.678.678.67-
10 June 20248.748.748.748.748.74-
07 June 20248.748.748.748.748.74-
06 June 20248.918.918.918.918.91-
05 June 20248.878.878.878.878.87-
04 June 20248.828.828.828.828.82-
03 June 20249.009.009.009.009.00-
31 May 20248.968.968.968.968.96-
30 May 20248.968.968.968.968.96-
29 May 20248.868.868.868.868.86-
28 May 20249.019.019.019.019.01-
24 May 20248.958.958.958.958.95-
23 May 20248.868.868.868.868.86-
22 May 20248.958.958.958.958.95-
21 May 20249.069.069.069.069.06-
20 May 20249.079.079.079.079.07-
17 May 20249.059.059.059.059.05-
16 May 20249.009.009.009.009.00-
15 May 20249.059.059.059.059.05-
14 May 20249.029.029.029.029.02-
13 May 20248.938.938.938.938.93-
10 May 20248.948.948.948.948.94-
09 May 20248.978.978.978.978.97-
08 May 20248.798.798.798.798.79-
07 May 20248.798.798.798.798.79-
06 May 20248.778.778.778.778.77-
03 May 20248.718.718.718.718.71-
02 May 20248.678.678.678.678.67-
01 May 20248.598.598.598.598.59-
30 Apr 20248.618.618.618.618.61-
29 Apr 20248.828.828.828.828.82-
26 Apr 20248.758.758.758.758.75-
25 Apr 20248.738.738.738.738.73-
24 Apr 20248.778.778.778.778.77-
23 Apr 20248.808.808.808.808.80-
22 Apr 20248.788.788.788.788.78-
19 Apr 20248.828.828.828.828.82-
18 Apr 20248.778.778.778.778.77-
17 Apr 20248.778.778.778.778.77-
16 Apr 20248.778.778.778.778.77-
15 Apr 20248.848.848.848.848.84-
12 Apr 20248.888.888.888.888.88-
11 Apr 20249.039.039.039.039.03-
10 Apr 20249.039.039.039.039.03-
09 Apr 20249.219.219.219.219.21-
08 Apr 20249.149.149.149.149.14-
05 Apr 20249.139.139.139.139.13-
04 Apr 20249.059.059.059.059.05-
03 Apr 20249.119.119.119.119.11-
02 Apr 20249.019.019.019.019.01-
01 Apr 20249.049.049.049.049.04-
28 Mar 20249.019.019.019.019.01-
27 Mar 20248.928.928.928.928.92-
26 Mar 20248.748.748.748.748.74-
25 Mar 20248.758.758.758.758.75-
22 Mar 20248.718.718.718.718.71-
21 Mar 20248.808.808.808.808.80-
20 Mar 20248.738.738.738.738.73-
19 Mar 20248.588.588.588.588.58-
18 Mar 20248.558.558.558.558.55-
15 Mar 20248.638.638.638.638.63-
14 Mar 20248.538.538.538.538.53-
13 Mar 20248.638.638.638.638.63-
12 Mar 20248.718.718.718.718.71-
11 Mar 20248.748.748.748.748.74-
08 Mar 20248.748.748.748.748.74-
07 Mar 20248.798.798.798.798.79-
06 Mar 20248.688.688.688.688.68-
05 Mar 20248.678.678.678.678.67-
04 Mar 20248.698.698.698.698.69-
01 Mar 20248.688.688.688.688.68-
29 Feb 20248.618.618.618.618.61-
28 Feb 20248.578.578.578.578.57-
27 Feb 20248.668.668.668.668.66-
26 Feb 20248.668.668.668.668.66-
23 Feb 20248.658.658.658.658.65-
22 Feb 20248.648.648.648.648.64-
21 Feb 20248.608.608.608.608.60-
20 Feb 20248.608.608.608.608.60-
16 Feb 20248.698.698.698.698.69-
15 Feb 20248.698.698.698.698.69-
14 Feb 20248.428.428.428.428.42-
13 Feb 20248.338.338.338.338.33-
12 Feb 20248.638.638.638.638.63-
09 Feb 20248.568.568.568.568.56-
08 Feb 20248.538.538.538.538.53-
07 Feb 20248.478.478.478.478.47-
06 Feb 20248.428.428.428.428.42-
05 Feb 20248.398.398.398.398.39-
02 Feb 20248.598.598.598.598.59-
01 Feb 20248.598.598.598.598.59-
31 Jan 20248.518.518.518.518.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...