Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	3.892	3.892	3.843	3.864	30,497	+0.03(+0.72%)
Nov 29, 2016	3.864	3.892	3.837	3.837	40,771	-0.02(-0.43%)
Nov 28, 2016	3.870	3.903	3.853	3.853	27,924	-0.06(-1.42%)
Nov 25, 2016	3.914	3.931	3.887	3.909	19,225	+0.02(+0.43%)
Nov 23, 2016		3.892	3.892	3.892	0	-0.02(-0.43%)
Nov 22, 2016	3.853	3.959	3.848	3.909	99,496	+0.05(+1.29%)
Nov 21, 2016	3.837	3.887	3.787	3.859	102,299	+0.03(+0.88%)
Nov 18, 2016	3.778	3.837	3.765	3.825	29,459	+0.05(+1.32%)
Nov 17, 2016	3.792	3.801	3.765	3.776	45,605	-0.01(-0.15%)
Nov 16, 2016	3.759	3.798	3.731	3.781	195,070	+0.03(+0.74%)
Nov 15, 2016	3.709	3.765	3.704	3.753	49,035	+0.01(+0.15%)
Nov 14, 2016	3.748	3.776	3.726	3.748	52,233	+0.01(+0.15%)
Nov 11, 2016	3.742	3.759	3.715	3.742	32,510	-0.02(-0.59%)
Nov 10, 2016	3.715	3.803	3.692	3.765	83,833	+0.07(+1.80%)
Nov 09, 2016		3.698	3.615	3.698	161,134	+0.08(+2.30%)
Nov 08, 2016	3.620	3.659	3.590	3.615	36,661	-0.01(-0.15%)
Nov 07, 2016	3.648	3.648	3.604	3.620	46,546	+0.01(+0.31%)
Nov 04, 2016	3.632	3.632	3.582	3.609	162,989	+0.02(+0.46%)
Nov 03, 2016	3.637	3.637	3.582	3.593	101,989	-0.01(-0.31%)
Nov 02, 2016	3.665	3.665	3.604	3.604	64,444	-0.04(-1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.