Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.380	4.392	4.368	4.380	23,984	-0.03(-0.66%)
Apr 27, 2017	4.380	4.415	4.380	4.409	36,072	+0.01(+0.13%)
Apr 26, 2017	4.386	4.416	4.386	4.403	51,845	-0.02(-0.39%)
Apr 25, 2017	4.386	4.427	4.380	4.421	80,875	+0.01(+0.13%)
Apr 24, 2017	4.397	4.415	4.392	4.415	57,094	+0.03(+0.80%)
Apr 21, 2017	4.392	4.392	4.351	4.380	43,146	+0.00(+0.00%)
Apr 20, 2017	4.368	4.397	4.343	4.380	127,020	+0.03(+0.80%)
Apr 19, 2017	4.345	4.374	4.333	4.345	110,987	-0.02(-0.40%)
Apr 18, 2017	4.374	4.380	4.304	4.363	61,672	-0.01(-0.13%)
Apr 17, 2017	4.363	4.403	4.363	4.368	20,099	+0.01(+0.13%)
Apr 13, 2017	4.368	4.386	4.345	4.363	50,886	+0.01(+0.13%)
Apr 12, 2017	4.392	4.392	4.351	4.357	20,245	-0.03(-0.79%)
Apr 11, 2017	4.374	4.397	4.339	4.392	31,655	+0.03(+0.67%)
Apr 10, 2017	4.368	4.386	4.339	4.363	10,782	+0.01(+0.13%)
Apr 07, 2017	4.333	4.357	4.311	4.357	11,577	+0.03(+0.81%)
Apr 06, 2017	4.328	4.328	4.304	4.322	37,134	+0.02(+0.41%)
Apr 05, 2017	4.333	4.368	4.304	4.304	66,630	-0.01(-0.27%)
Apr 04, 2017	4.299	4.316	4.287	4.316	101,175	+0.02(+0.40%)
Apr 03, 2017	4.304	4.304	4.287	4.299	35,937	-0.02(-0.54%)
Mar 31, 2017	4.293	4.322	4.269	4.322	57,247	+0.04(+0.95%)
Mar 30, 2017	4.264	4.287	4.264	4.281	115,795	+0.00(+0.00%)
Mar 29, 2017	4.269	4.286	4.252	4.281	66,040	-0.01(-0.14%)
Mar 28, 2017	4.258	4.287	4.246	4.287	44,659	+0.05(+1.10%)
Mar 27, 2017	4.235	4.258	4.235	4.240	47,239	-0.03(-0.82%)
Mar 24, 2017	4.293	4.293	4.240	4.275	27,732	+0.01(+0.14%)
Mar 23, 2017	4.269	4.281	4.269	4.269	14,219	+0.01(+0.27%)
Mar 22, 2017	4.275	4.275	4.235	4.258	28,344	-0.02(-0.41%)
Mar 21, 2017	4.293	4.293	4.264	4.275	91,352	+0.01(+0.14%)
Mar 20, 2017	4.293	4.293	4.235	4.269	22,526	-0.01(-0.14%)
Mar 17, 2017	4.275	4.275	4.229	4.275	26,362	+0.02(+0.41%)
Mar 16, 2017	4.229	4.258	4.217	4.258	18,328	+0.05(+1.24%)
Mar 15, 2017	4.211	4.223	4.165	4.205	83,146	+0.01(+0.28%)
Mar 14, 2017	4.182	4.200	4.153	4.194	67,426	-0.02(-0.41%)
Mar 13, 2017	4.200	4.217	4.188	4.211	58,755	+0.03(+0.70%)
Mar 10, 2017	4.194	4.194	4.154	4.182	42,604	+0.01(+0.14%)
Mar 09, 2017	4.245	4.245	4.159	4.176	54,625	-0.05(-1.22%)
Mar 08, 2017	4.251	4.260	4.228	4.228	21,694	-0.01(-0.14%)
Mar 07, 2017	4.240	4.251	4.228	4.234	35,376	-0.01(-0.14%)
Mar 06, 2017	4.291	4.305	4.240	4.240	103,301	-0.05(-1.20%)
Mar 03, 2017	4.331	4.343	4.280	4.291	59,631	-0.05(-1.06%)
Mar 02, 2017	4.354	4.356	4.337	4.337	58,353	-0.04(-0.92%)
Mar 01, 2017	4.360	4.400	4.360	4.377	79,314	+0.05(+1.06%)
Feb 28, 2017	4.360	4.372	4.331	4.331	38,944	-0.05(-1.05%)
Feb 27, 2017	4.354	4.417	4.354	4.377	34,647	+0.03(+0.78%)
Feb 24, 2017	4.308	4.349	4.303	4.343	11,241	+0.03(+0.67%)
Feb 23, 2017	4.377	4.377	4.308	4.314	51,784	-0.04(-0.92%)
Feb 22, 2017	4.349	4.354	4.320	4.354	12,586	+0.01(+0.25%)
Feb 21, 2017	4.343	4.360	4.310	4.343	38,308	+0.01(+0.15%)
Feb 17, 2017		4.337	4.337	4.337	0	-0.01(-0.26%)
Feb 16, 2017	4.406	4.408	4.337	4.349	33,040	-0.07(-1.56%)
Feb 15, 2017	4.372	4.423	4.360	4.417	94,062	+0.04(+1.00%)
Feb 14, 2017	4.331	4.377	4.331	4.374	75,638	+0.04(+0.98%)
Feb 13, 2017	4.314	4.349	4.314	4.331	68,296	+0.03(+0.67%)
Feb 10, 2017	4.291	4.308	4.280	4.303	54,797	+0.03(+0.81%)
Feb 09, 2017	4.263	4.304	4.263	4.268	40,471	-0.01(-0.27%)
Feb 08, 2017	4.263	4.291	4.263	4.280	59,685	+0.03(+0.67%)
Feb 07, 2017	4.268	4.276	4.250	4.251	51,862	-0.02(-0.54%)
Feb 06, 2017	4.268	4.285	4.258	4.274	23,425	+0.02(+0.40%)
Feb 03, 2017	4.234	4.285	4.228	4.257	61,507	+0.01(+0.27%)
Feb 02, 2017	4.234	4.245	4.217	4.245	54,057	+0.03(+0.68%)

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.