Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	3.060	3.076	3.076	3.076	121,421	+0.01(+0.17%)
Dec 30, 2015	3.076	3.092	3.071	3.071	110,310	-0.02(-0.69%)
Dec 29, 2015	3.076	3.103	3.066	3.092	216,576	+0.00(+0.00%)
Dec 28, 2015	3.103	3.103	3.060	3.092	37,133	-0.02(-0.68%)
Dec 24, 2015	3.082	3.113	3.113	3.113	84,466	+0.03(+1.03%)
Dec 23, 2015	3.044	3.097	3.044	3.082	37,719	+0.04(+1.40%)
Dec 22, 2015	3.007	3.039	3.007	3.039	89,433	+0.02(+0.70%)
Dec 21, 2015	2.997	3.018	2.986	3.018	298,514	+0.04(+1.25%)
Dec 18, 2015	2.991	2.991	2.970	2.981	154,532	-0.01(-0.18%)
Dec 17, 2015	3.018	3.018	2.981	2.986	256,528	-0.02(-0.71%)
Dec 16, 2015	2.960	3.007	2.944	3.007	353,991	+0.06(+1.98%)
Dec 15, 2015	2.965	2.986	2.944	2.949	688,691	+0.01(+0.36%)
Dec 14, 2015	2.981	3.002	2.928	2.938	320,404	-0.06(-1.95%)
Dec 11, 2015	3.050	3.076	2.975	2.997	469,829	-0.07(-2.42%)
Dec 10, 2015	3.050	3.099	3.050	3.071	167,504	+0.01(+0.17%)
Dec 09, 2015	3.107	3.118	3.061	3.066	45,893	-0.03(-0.84%)
Dec 08, 2015	3.107	3.107	3.071	3.092	106,555	-0.03(-0.83%)
Dec 07, 2015	3.159	3.159	3.102	3.118	112,271	-0.03(-0.99%)
Dec 04, 2015	3.133	3.170	3.128	3.149	67,655	+0.03(+0.83%)
Dec 03, 2015	3.154	3.154	3.118	3.123	53,589	-0.03(-0.83%)
Dec 02, 2015	3.190	3.190	3.149	3.149	76,989	-0.03(-0.98%)
Dec 01, 2015	3.185	3.196	3.185	3.180	104,756	+0.02(+0.49%)
Nov 30, 2015	3.190	3.190	3.149	3.164	45,504	+0.00(+0.00%)
Nov 27, 2015	3.183	3.183	3.154	3.164	6,185	+0.00(+0.00%)
Nov 25, 2015	3.149	3.164	3.164	3.164	88,141	+0.02(+0.49%)
Nov 24, 2015	3.118	3.154	3.112	3.149	112,700	+0.01(+0.33%)
Nov 23, 2015	3.138	3.161	3.123	3.138	100,822	-0.02(-0.49%)
Nov 20, 2015	3.146	3.175	3.133	3.154	85,397	+0.02(+0.50%)
Nov 19, 2015	3.133	3.154	3.112	3.138	42,552	+0.01(+0.17%)
Nov 18, 2015	3.107	3.144	3.097	3.133	169,178	+0.03(+0.84%)
Nov 17, 2015	3.108	3.129	3.107	3.107	57,692	-0.02(-0.50%)
Nov 16, 2015	3.100	3.123	3.092	3.123	105,031	+0.03(+1.01%)
Nov 13, 2015	3.112	3.123	3.071	3.092	211,456	-0.04(-1.16%)
Nov 12, 2015	3.175	3.175	3.107	3.128	158,203	-0.05(-1.47%)
Nov 11, 2015	3.248	3.250	3.170	3.175	129,784	-0.07(-2.24%)
Nov 10, 2015	3.206	3.248	3.206	3.248	143,067	+0.03(+0.81%)
Nov 09, 2015	3.279	3.289	3.216	3.222	284,685	-0.09(-2.67%)
Nov 06, 2015	3.320	3.320	3.274	3.310	195,130	-0.01(-0.16%)
Nov 05, 2015	3.320	3.331	3.300	3.315	123,317	+0.02(+0.47%)
Nov 04, 2015	3.310	3.326	3.284	3.300	344,950	-0.01(-0.16%)
Nov 03, 2015	3.248	3.320	3.248	3.305	86,404	+0.04(+1.11%)
Nov 02, 2015	3.242	3.284	3.196	3.268	83,621	+0.05(+1.45%)
Oct 30, 2015	3.227	3.237	3.206	3.222	195,068	-0.01(-0.16%)
Oct 29, 2015	3.258	3.274	3.227	3.227	165,477	-0.06(-1.74%)
Oct 28, 2015	3.222	3.289	3.222	3.284	118,208	+0.06(+1.77%)
Oct 27, 2015	3.274	3.274	3.216	3.227	113,127	-0.07(-2.05%)
Oct 26, 2015	3.341	3.352	3.294	3.294	147,947	-0.07(-2.01%)
Oct 23, 2015	3.362	3.362	3.320	3.362	73,092	+0.03(+0.94%)
Oct 22, 2015	3.320	3.336	3.294	3.331	51,641	+0.05(+1.58%)
Oct 21, 2015	3.300	3.315	3.279	3.279	76,633	-0.01(-0.16%)
Oct 20, 2015	3.289	3.305	3.275	3.284	48,258	+0.01(+0.32%)
Oct 19, 2015	3.300	3.300	3.242	3.274	83,328	-0.02(-0.47%)
Oct 16, 2015	3.274	3.300	3.274	3.289	63,685	-0.01(-0.31%)
Oct 15, 2015	3.258	3.300	3.258	3.300	22,328	+0.05(+1.44%)
Oct 14, 2015	3.258	3.274	3.253	3.253	20,642	-0.02(-0.63%)
Oct 13, 2015	3.281	3.294	3.263	3.274	28,848	-0.02(-0.63%)
Oct 12, 2015	3.294	3.300	3.279	3.294	29,581	+0.01(+0.16%)
Oct 09, 2015	3.284	3.300	3.264	3.289	64,087	+0.02(+0.47%)
Oct 08, 2015	3.232	3.279	3.232	3.274	56,343	+0.03(+0.96%)
Oct 07, 2015	3.237	3.253	3.222	3.242	34,533	+0.03(+0.97%)
Oct 06, 2015	3.154	3.211	3.138	3.211	57,072	+0.05(+1.48%)
Oct 05, 2015	3.128	3.175	3.107	3.164	66,599	+0.06(+2.01%)
Oct 02, 2015	3.040	3.123	3.019	3.102	87,077	+0.05(+1.49%)
Oct 01, 2015	3.087	3.087	3.045	3.056	22,641	-0.01(-0.47%)
Sep 30, 2015	3.045	3.092	3.035	3.071	79,395	+0.03(+1.03%)
Sep 29, 2015	3.019	3.045	2.988	3.040	116,786	+0.02(+0.52%)
Sep 28, 2015	3.107	3.107	3.009	3.024	113,410	-0.08(-2.51%)
Sep 25, 2015	3.128	3.164	3.102	3.102	55,487	-0.02(-0.50%)
Sep 24, 2015	3.118	3.128	3.071	3.118	210,412	-0.01(-0.33%)
Sep 23, 2015	3.107	3.164	3.107	3.128	380,698	+0.00(+0.00%)
Sep 22, 2015	3.170	3.170	3.118	3.128	82,133	-0.06(-1.79%)
Sep 21, 2015	3.185	3.201	3.175	3.185	64,813	+0.00(+0.00%)
Sep 18, 2015	3.206	3.211	3.175	3.185	88,095	-0.03(-0.97%)
Sep 17, 2015	3.222	3.258	3.206	3.216	59,728	-0.00(-0.05%)
Sep 16, 2015	3.196	3.227	3.185	3.218	33,936	+0.03(+1.03%)
Sep 15, 2015	3.180	3.201	3.149	3.185	128,186	+0.02(+0.66%)
Sep 14, 2015	3.180	3.180	3.154	3.164	20,828	-0.02(-0.49%)
Sep 11, 2015	3.185	3.187	3.164	3.180	23,525	+0.00(+0.08%)
Sep 10, 2015	3.185	3.190	3.167	3.177	31,246	-0.01(-0.24%)
Sep 09, 2015	3.231	3.231	3.185	3.185	15,274	-0.02(-0.64%)
Sep 08, 2015	3.165	3.206	3.165	3.206	25,863	+0.07(+2.28%)
Sep 04, 2015	3.175	3.134	3.134	3.134	188,946	-0.07(-2.11%)
Sep 03, 2015	3.211	3.257	3.201	3.201	32,735	+0.02(+0.51%)
Sep 02, 2015	3.175	3.185	3.144	3.185	39,907	+0.03(+0.97%)
Sep 01, 2015	3.211	3.211	3.154	3.154	55,232	-0.08(-2.53%)
Aug 31, 2015	3.226	3.262	3.214	3.236	36,124	+0.01(+0.32%)
Aug 28, 2015	3.195	3.262	3.190	3.226	80,986	+0.04(+1.12%)
Aug 27, 2015	3.170	3.206	3.149	3.190	105,919	+0.08(+2.44%)
Aug 26, 2015	3.119	3.119	3.052	3.114	82,066	+0.03(+1.02%)
Aug 25, 2015	3.108	3.160	3.068	3.083	233,151	+0.04(+1.34%)
Aug 24, 2015	3.062	3.098	2.710	3.042	348,614	-0.13(-4.03%)
Aug 21, 2015	3.211	3.226	3.170	3.170	71,077	-0.07(-2.21%)
Aug 20, 2015	3.292	3.292	3.236	3.241	67,349	-0.07(-2.01%)
Aug 19, 2015	3.328	3.334	3.308	3.308	95,416	-0.04(-1.07%)
Aug 18, 2015	3.354	3.354	3.344	3.344	27,434	-0.03(-0.76%)
Aug 17, 2015	3.339	3.369	3.333	3.369	23,815	+0.01(+0.30%)
Aug 14, 2015	3.338	3.369	3.338	3.359	39,213	+0.00(+0.10%)
Aug 13, 2015	3.349	3.364	3.349	3.355	41,057	-0.00(-0.02%)
Aug 12, 2015	3.323	3.359	3.323	3.356	33,611	-0.00(-0.09%)
Aug 11, 2015	3.349	3.364	3.349	3.359	77,712	-0.02(-0.61%)
Aug 10, 2015	3.364	3.379	3.354	3.379	33,040	+0.05(+1.54%)
Aug 07, 2015	3.344	3.374	3.328	3.328	101,307	-0.03(-0.91%)
Aug 06, 2015	3.390	3.390	3.369	3.359	32,821	-0.03(-0.91%)
Aug 05, 2015	3.390	3.431	3.379	3.390	82,532	+0.01(+0.30%)
Aug 04, 2015	3.374	3.385	3.364	3.379	24,516	-0.01(-0.15%)
Aug 03, 2015	3.390	3.405	3.374	3.385	55,747	-0.02(-0.45%)
Jul 31, 2015	3.390	3.415	3.384	3.400	93,164	+0.02(+0.45%)
Jul 30, 2015	3.385	3.390	3.344	3.385	77,245	+0.00(+0.00%)
Jul 29, 2015	3.369	3.398	3.369	3.385	66,131	+0.00(+0.00%)
Jul 28, 2015	3.374	3.390	3.342	3.384	173,695	+0.03(+0.76%)
Jul 27, 2015	3.379	3.385	3.338	3.359	53,906	-0.05(-1.50%)
Jul 24, 2015	3.471	3.471	3.369	3.410	138,863	-0.04(-1.04%)
Jul 23, 2015	3.461	3.487	3.441	3.446	481,798	-0.03(-0.88%)
Jul 22, 2015	3.441	3.477	3.410	3.477	61,558	+0.02(+0.72%)
Jul 21, 2015	3.497	3.497	3.446	3.452	84,930	-0.04(-1.15%)
Jul 20, 2015	3.533	3.538	3.492	3.492	55,743	-0.04(-1.16%)
Jul 17, 2015	3.553	3.553	3.523	3.533	67,703	-0.02(-0.58%)
Jul 16, 2015	3.589	3.589	3.548	3.553	96,214	-0.02(-0.57%)
Jul 15, 2015	3.579	3.589	3.569	3.574	59,177	-0.01(-0.14%)
Jul 14, 2015	3.538	3.594	3.538	3.579	62,950	+0.03(+0.72%)
Jul 13, 2015	3.528	3.559	3.528	3.553	79,337	+0.03(+0.72%)
Jul 10, 2015	3.502	3.553	3.502	3.528	39,269	+0.05(+1.32%)
Jul 09, 2015	3.502	3.528	3.482	3.482	45,384	+0.00(+0.00%)
Jul 08, 2015	3.528	3.528	3.482	3.482	32,404	-0.08(-2.16%)
Jul 07, 2015	3.553	3.568	3.502	3.558	283,910	-0.01(-0.14%)
Jul 06, 2015	3.584	3.599	3.558	3.563	79,668	-0.06(-1.69%)
Jul 02, 2015	3.630	3.625	3.625	3.625	49,681	-0.02(-0.42%)
Jul 01, 2015	3.645	3.661	3.620	3.640	96,043	+0.02(+0.56%)
Jun 30, 2015	3.630	3.635	3.620	3.620	77,131	-0.03(-0.75%)
Jun 29, 2015	3.676	3.696	3.643	3.647	153,623	-0.06(-1.74%)
Jun 26, 2015	3.732	3.748	3.712	3.712	20,985	-0.03(-0.82%)
Jun 25, 2015	3.758	3.763	3.727	3.742	93,086	-0.02(-0.41%)
Jun 24, 2015	3.773	3.773	3.742	3.758	79,369	-0.01(-0.14%)
Jun 23, 2015	3.748	3.773	3.748	3.763	53,016	+0.01(+0.14%)
Jun 22, 2015	3.742	3.778	3.742	3.758	50,896	+0.03(+0.68%)
Jun 19, 2015	3.742	3.763	3.712	3.732	143,440	-0.02(-0.54%)
Jun 18, 2015	3.748	3.778	3.748	3.753	22,407	+0.01(+0.20%)
Jun 17, 2015	3.737	3.748	3.722	3.745	44,183	+0.00(+0.07%)
Jun 16, 2015	3.727	3.748	3.727	3.742	51,465	+0.01(+0.27%)
Jun 15, 2015	3.717	3.758	3.717	3.732	104,548	-0.02(-0.54%)
Jun 12, 2015	3.768	3.773	3.753	3.753	61,726	-0.08(-2.00%)
Jun 11, 2015	3.845	3.870	3.804	3.829	111,863	-0.01(-0.13%)
Jun 10, 2015	3.778	3.840	3.778	3.834	94,177	+0.05(+1.21%)
Jun 09, 2015	3.773	3.799	3.763	3.788	101,129	+0.00(+0.00%)
Jun 08, 2015	3.804	3.809	3.773	3.788	160,911	-0.03(-0.80%)
Jun 05, 2015	3.809	3.819	3.783	3.819	70,610	+0.01(+0.27%)
Jun 04, 2015	3.819	3.840	3.809	3.809	229,554	-0.03(-0.80%)
Jun 03, 2015	3.840	3.870	3.834	3.840	91,269	-0.00(-0.00%)
Jun 02, 2015	3.845	3.860	3.819	3.840	94,627	-0.01(-0.13%)
Jun 01, 2015	3.870	3.870	3.819	3.845	108,908	+0.01(+0.13%)
May 29, 2015	3.819	3.850	3.814	3.840	145,042	+0.02(+0.54%)
May 28, 2015	3.829	3.850	3.814	3.819	87,523	-0.02(-0.40%)
May 27, 2015	3.834	3.843	3.799	3.834	204,471	+0.03(+0.67%)
May 26, 2015	3.870	3.870	3.809	3.809	90,944	-0.07(-1.84%)
May 22, 2015	3.880	3.880	3.880	3.880	83,715	+0.02(+0.53%)
May 21, 2015	3.840	3.875	3.829	3.860	110,670	+0.01(+0.27%)
May 20, 2015	3.850	3.875	3.840	3.850	61,176	+0.00(+0.00%)
May 19, 2015	3.855	3.880	3.850	3.850	78,088	-0.02(-0.40%)
May 18, 2015	3.829	3.886	3.829	3.865	53,079	+0.03(+0.67%)
May 15, 2015	3.855	3.874	3.834	3.840	47,618	-0.03(-0.79%)
May 14, 2015	3.875	3.886	3.850	3.870	152,747	+0.04(+0.93%)
May 13, 2015	3.850	3.865	3.824	3.834	138,367	-0.05(-1.32%)
May 12, 2015	3.870	3.891	3.834	3.886	252,188	+0.04(+0.93%)
May 11, 2015	3.891	3.891	3.850	3.850	104,343	-0.04(-0.92%)
May 08, 2015	3.860	3.891	3.854	3.886	112,325	+0.04(+1.06%)
May 07, 2015	3.840	3.860	3.804	3.845	87,603	+0.03(+0.67%)
May 06, 2015	3.824	3.855	3.814	3.819	275,024	-0.02(-0.40%)
May 05, 2015	3.865	3.865	3.809	3.834	90,312	-0.03(-0.79%)
May 04, 2015	3.886	3.886	3.860	3.865	90,827	+0.00(+0.00%)
May 01, 2015	3.829	3.870	3.828	3.865	143,528	+0.05(+1.34%)
Apr 30, 2015	3.819	3.829	3.799	3.814	194,090	-0.02(-0.53%)
Apr 29, 2015	3.850	3.850	3.809	3.834	190,740	-0.03(-0.79%)
Apr 28, 2015	3.840	3.901	3.829	3.865	87,764	+0.04(+0.93%)
Apr 27, 2015	3.850	3.865	3.829	3.829	49,619	-0.02(-0.53%)
Apr 24, 2015	3.860	3.865	3.829	3.850	45,243	+0.02(+0.40%)
Apr 23, 2015	3.809	3.840	3.804	3.834	55,123	+0.03(+0.81%)
Apr 22, 2015	3.794	3.819	3.778	3.804	99,738	+0.00(+0.00%)
Apr 21, 2015	3.824	3.824	3.788	3.804	57,806	-0.01(-0.27%)
Apr 20, 2015	3.809	3.829	3.809	3.814	54,683	+0.00(+0.00%)
Apr 17, 2015	3.819	3.819	3.773	3.814	40,445	-0.03(-0.67%)
Apr 16, 2015	3.814	3.840	3.799	3.840	239,478	+0.03(+0.67%)
Apr 15, 2015	3.778	3.824	3.778	3.814	43,504	+0.04(+0.95%)
Apr 14, 2015	3.748	3.794	3.748	3.778	62,587	+0.01(+0.27%)
Apr 13, 2015	3.768	3.794	3.753	3.768	74,725	-0.01(-0.20%)
Apr 10, 2015	3.799	3.804	3.764	3.776	167,026	+0.00(+0.04%)
Apr 09, 2015	3.773	3.774	3.742	3.774	69,685	+0.00(+0.03%)
Apr 08, 2015	3.753	3.773	3.748	3.773	68,838	+0.02(+0.54%)
Apr 07, 2015	3.753	3.753	3.742	3.753	101,127	+0.00(+0.00%)
Apr 06, 2015	3.712	3.773	3.712	3.753	51,350	+0.03(+0.69%)
Apr 02, 2015	3.712	3.727	3.727	3.727	76,282	+0.03(+0.83%)
Apr 01, 2015	3.696	3.717	3.681	3.696	300,919	-0.02(-0.41%)
Mar 31, 2015	3.712	3.727	3.696	3.712	119,920	-0.03(-0.82%)
Mar 30, 2015	3.717	3.753	3.717	3.742	67,087	+0.03(+0.83%)
Mar 27, 2015	3.691	3.717	3.691	3.712	42,536	-0.00(-0.12%)
Mar 26, 2015	3.717	3.732	3.676	3.716	122,066	-0.01(-0.16%)
Mar 25, 2015	3.768	3.788	3.717	3.722	212,735	-0.06(-1.62%)
Mar 24, 2015	3.783	3.794	3.778	3.783	93,833	-0.01(-0.13%)
Mar 23, 2015	3.783	3.799	3.783	3.788	13,713	+0.02(+0.41%)
Mar 20, 2015	3.748	3.783	3.743	3.773	220,067	+0.03(+0.82%)
Mar 19, 2015	3.742	3.742	3.717	3.742	169,463	-0.01(-0.27%)
Mar 18, 2015	3.671	3.758	3.671	3.753	537,558	+0.05(+1.24%)
Mar 17, 2015	3.707	3.707	3.681	3.707	50,049	-0.02(-0.41%)
Mar 16, 2015	3.696	3.737	3.691	3.722	172,659	+0.05(+1.25%)
Mar 13, 2015	3.691	3.691	3.625	3.676	119,492	-0.02(-0.55%)
Mar 12, 2015	3.676	3.707	3.671	3.696	102,412	+0.01(+0.28%)
Mar 11, 2015	3.681	3.691	3.661	3.686	66,469	-0.01(-0.14%)
Mar 10, 2015	3.717	3.717	3.681	3.691	60,744	-0.05(-1.37%)

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.