Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.228	4.272	4.228	4.264	15,940	+0.01(+0.34%)
May 28, 2020	4.286	4.312	4.199	4.250	96,637	-0.03(-0.68%)
May 27, 2020	4.286	4.301	4.184	4.279	218,608	+0.05(+1.20%)
May 26, 2020	4.228	4.272	4.199	4.228	126,557	+0.07(+1.75%)
May 22, 2020	4.195	4.195	4.148	4.155	18,139	-0.04(-1.04%)
May 21, 2020	4.194	4.213	4.173	4.199	36,591	+0.01(+0.28%)
May 20, 2020	4.221	4.264	4.182	4.187	98,588	+0.01(+0.24%)
May 19, 2020	4.126	4.235	4.114	4.177	48,442	+0.05(+1.23%)
May 18, 2020	3.981	4.155	3.981	4.126	49,201	+0.15(+3.86%)
May 15, 2020	3.879	3.981	3.828	3.973	43,012	+0.01(+0.17%)
May 14, 2020	3.900	3.966	3.842	3.966	24,327	+0.04(+0.93%)
May 13, 2020	4.023	4.046	3.926	3.930	40,739	-0.15(-3.74%)
May 12, 2020	4.177	4.177	4.075	4.082	28,001	-0.08(-1.92%)
May 11, 2020	4.133	4.170	4.104	4.162	31,077	-0.01(-0.17%)
May 08, 2020	4.112	4.170	4.090	4.170	63,212	+0.13(+3.24%)
May 07, 2020	4.010	4.075	4.010	4.039	35,415	+0.05(+1.28%)
May 06, 2020	4.039	4.046	3.966	3.988	41,860	-0.05(-1.26%)
May 05, 2020	4.046	4.104	4.024	4.039	40,853	+0.04(+0.91%)
May 04, 2020	3.930	4.002	3.914	4.002	96,524	+0.01(+0.18%)

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.