Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	4.679	4.721	4.679	4.721	121,305	+0.06(+1.18%)
Mar 28, 2019	4.638	4.679	4.638	4.666	38,470	+0.01(+0.15%)
Mar 27, 2019	4.679	4.689	4.641	4.659	38,920	-0.01(-0.15%)
Mar 26, 2019	4.625	4.704	4.625	4.666	60,881	+0.01(+0.30%)
Mar 25, 2019	4.638	4.652	4.604	4.652	54,373	-0.01(-0.30%)
Mar 22, 2019	4.742	4.748	4.659	4.666	45,852	-0.08(-1.60%)
Mar 21, 2019	4.693	4.748	4.673	4.742	151,431	+0.04(+0.88%)
Mar 20, 2019	4.735	4.742	4.700	4.700	31,725	-0.03(-0.60%)
Mar 19, 2019	4.742	4.762	4.714	4.729	19,101	+0.01(+0.17%)
Mar 18, 2019	4.721	4.769	4.721	4.721	49,440	+0.01(+0.29%)
Mar 15, 2019	4.741	4.741	4.661	4.707	53,687	+0.02(+0.44%)
Mar 14, 2019	4.769	4.776	4.679	4.686	77,378	-0.00(-0.01%)
Mar 13, 2019	4.639	4.693	4.639	4.687	57,322	+0.03(+0.73%)
Mar 12, 2019	4.646	4.660	4.626	4.653	31,448	+0.03(+0.73%)
Mar 11, 2019	4.599	4.639	4.599	4.619	62,650	+0.05(+1.04%)
Mar 08, 2019	4.585	4.585	4.565	4.572	44,443	-0.01(-0.30%)
Mar 07, 2019	4.612	4.622	4.551	4.585	68,994	-0.02(-0.44%)
Mar 06, 2019	4.673	4.731	4.605	4.605	129,143	-0.09(-1.95%)
Mar 05, 2019	4.707	4.707	4.687	4.697	37,316	-0.02(-0.36%)
Mar 04, 2019	4.768	4.768	4.673	4.714	277,429	+0.01(+0.14%)

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.