Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4.940	4.949	4.879	4.897	68,296	-0.06(-1.12%)
Feb 27, 2018	4.975	4.977	4.940	4.953	69,949	-0.03(-0.62%)
Feb 26, 2018	4.940	4.983	4.940	4.983	67,298	+0.06(+1.12%)
Feb 23, 2018	4.942	4.959	4.916	4.928	38,904	+0.01(+0.25%)
Feb 22, 2018	4.940	4.940	4.903	4.916	40,487	+0.01(+0.13%)
Feb 21, 2018	4.940	4.977	4.909	4.909	34,367	-0.04(-0.87%)
Feb 20, 2018	4.946	4.989	4.940	4.952	35,314	-0.02(-0.37%)
Feb 16, 2018		4.971	4.971	4.971	0	+0.02(+0.50%)
Feb 15, 2018	4.952	4.959	4.913	4.946	92,472	+0.04(+0.89%)
Feb 14, 2018	4.799	4.903	4.793	4.903	63,466	+0.09(+1.84%)
Feb 13, 2018	4.768	4.833	4.768	4.814	132,468	+0.02(+0.45%)
Feb 12, 2018	4.750	4.811	4.750	4.793	97,382	+0.06(+1.17%)
Feb 09, 2018	4.774	4.783	4.658	4.737	141,986	-0.02(-0.52%)
Feb 08, 2018		4.854	4.762	4.762	196,423	-0.09(-1.90%)
Feb 07, 2018	4.823	4.937	4.799	4.854	254,684	+0.06(+1.15%)
Feb 06, 2018	4.719	4.965	4.719	4.799	396,122	+0.02(+0.32%)
Feb 05, 2018	4.854	4.959	4.780	4.784	541,550	-0.10(-1.95%)
Feb 02, 2018	4.977	5.020	4.879	4.879	440,509	-0.12(-2.34%)

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.