Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4.855	4.864	4.795	4.813	69,489	-0.05(-1.12%)
Feb 27, 2018	4.889	4.892	4.855	4.868	71,171	-0.03(-0.62%)
Feb 26, 2018	4.855	4.898	4.855	4.898	68,474	+0.05(+1.12%)
Feb 23, 2018	4.857	4.874	4.832	4.843	39,584	+0.01(+0.25%)
Feb 22, 2018	4.855	4.855	4.819	4.831	41,195	+0.01(+0.13%)
Feb 21, 2018	4.855	4.892	4.825	4.825	34,967	-0.04(-0.87%)
Feb 20, 2018	4.861	4.904	4.855	4.867	35,931	-0.02(-0.37%)
Feb 16, 2018		4.886	4.886	4.886	0	+0.02(+0.50%)
Feb 15, 2018	4.867	4.874	4.829	4.861	94,087	+0.04(+0.89%)
Feb 14, 2018	4.716	4.819	4.710	4.819	64,574	+0.09(+1.84%)
Feb 13, 2018	4.686	4.750	4.686	4.732	134,783	+0.02(+0.45%)
Feb 12, 2018	4.668	4.728	4.668	4.710	99,083	+0.05(+1.17%)
Feb 09, 2018	4.692	4.701	4.578	4.656	144,466	-0.02(-0.52%)
Feb 08, 2018		4.771	4.680	4.680	199,854	-0.09(-1.90%)
Feb 07, 2018	4.741	4.852	4.716	4.771	259,133	+0.05(+1.15%)
Feb 06, 2018	4.638	4.880	4.638	4.716	403,042	+0.02(+0.32%)
Feb 05, 2018	4.771	4.873	4.698	4.701	551,011	-0.09(-1.95%)
Feb 02, 2018	4.892	4.934	4.795	4.795	448,205	-0.11(-2.34%)
Feb 01, 2018	4.874	4.952	4.874	4.910	117,071	+0.03(+0.62%)
Jan 31, 2018	4.892	4.952	4.880	4.880	95,030	+0.00(+0.00%)
Jan 30, 2018	4.988	5.006	4.861	4.880	335,823	-0.11(-2.18%)
Jan 29, 2018	5.006	5.061	4.964	4.988	238,219	-0.03(-0.61%)
Jan 26, 2018	4.994	5.024	4.994	5.019	114,079	+0.02(+0.37%)
Jan 25, 2018	5.043	5.043	4.982	5.000	134,488	+0.00(+0.00%)
Jan 24, 2018	5.012	5.018	4.982	5.000	82,349	+0.01(+0.12%)
Jan 23, 2018	4.955	5.018	4.952	4.994	108,358	+0.02(+0.36%)
Jan 22, 2018	4.964	4.982	4.964	4.976	72,746	+0.01(+0.24%)
Jan 19, 2018	4.960	4.982	4.960	4.964	134,135	+0.01(+0.12%)
Jan 18, 2018	4.940	4.976	4.916	4.958	179,114	+0.04(+0.74%)
Jan 17, 2018	4.922	4.958	4.892	4.922	99,027	+0.02(+0.49%)
Jan 16, 2018	4.892	4.958	4.880	4.898	108,699	+0.00(+0.00%)
Jan 12, 2018		4.898	4.898	4.898	0	+0.01(+0.12%)
Jan 11, 2018	4.874	4.916	4.874	4.892	37,890	+0.04(+0.87%)
Jan 10, 2018		4.892	4.858	4.849	51,783	-0.02(-0.50%)
Jan 09, 2018	4.880	4.892	4.849	4.874	133,655	+0.00(+0.00%)
Jan 08, 2018	4.837	4.874	4.836	4.874	34,068	+0.02(+0.37%)
Jan 05, 2018	4.843	4.861	4.837	4.855	38,746	-0.01(-0.25%)
Jan 04, 2018	4.807	4.874	4.807	4.867	69,270	+0.04(+0.75%)
Jan 03, 2018	4.777	4.867	4.777	4.831	105,273	+0.04(+0.88%)
Jan 02, 2018	4.795	4.783	4.783	4.789	47,070	+0.01(+0.13%)
Dec 29, 2017		4.783	4.783	4.783	0	+0.00(+0.00%)
Dec 28, 2017	4.789	4.789	4.753	4.783	53,405	+0.02(+0.38%)
Dec 27, 2017	4.783	4.783	4.741	4.765	48,837	-0.01(-0.13%)
Dec 26, 2017	4.771	4.777	4.759	4.771	33,983	+0.02(+0.51%)
Dec 22, 2017	4.729	4.771	4.729	4.747	45,204	-0.01(-0.25%)
Dec 21, 2017	4.704	4.762	4.704	4.759	95,957	+0.05(+1.03%)
Dec 20, 2017	4.698	4.722	4.686	4.710	59,077	+0.03(+0.65%)
Dec 19, 2017	4.723	4.723	4.680	4.680	167,543	-0.02(-0.36%)
Dec 18, 2017	4.680	4.710	4.680	4.697	28,272	+0.04(+0.76%)
Dec 15, 2017	4.650	4.704	4.584	4.662	577,325	+0.01(+0.13%)
Dec 14, 2017	4.710	4.710	4.650	4.656	61,365	-0.03(-0.61%)
Dec 13, 2017	4.686	4.691	4.660	4.685	48,896	+0.04(+0.89%)
Dec 12, 2017	4.667	4.673	4.644	4.644	104,944	-0.03(-0.59%)
Dec 11, 2017	4.661	4.691	4.657	4.671	81,929	+0.03(+0.59%)
Dec 08, 2017	4.626	4.673	4.626	4.644	31,815	+0.01(+0.13%)
Dec 07, 2017	4.626	4.656	4.620	4.638	31,477	-0.01(-0.25%)
Dec 06, 2017	4.614	4.656	4.614	4.650	54,009	+0.00(+0.00%)
Dec 05, 2017	4.688	4.688	4.644	4.650	67,448	-0.02(-0.50%)
Dec 04, 2017	4.673	4.703	4.673	4.673	22,102	+0.02(+0.38%)

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.