Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.561	7.639	7.466	7.500	43,884	-0.04(-0.57%)
May 27, 2022	7.431	7.561	7.397	7.544	46,827	+0.13(+1.75%)
May 26, 2022	7.146	7.414	7.146	7.414	25,719	+0.10(+1.42%)
May 25, 2022	7.086	7.319	7.086	7.310	51,604	+0.22(+3.17%)
May 24, 2022	7.155	7.172	6.973	7.086	81,152	-0.10(-1.32%)
May 23, 2022	7.163	7.258	7.069	7.181	87,370	+0.04(+0.61%)
May 20, 2022	7.129	7.207	7.034	7.137	20,482	+0.00(+0.00%)
May 19, 2022	7.060	7.163	7.016	7.137	41,489	+0.05(+0.73%)
May 18, 2022	7.189	7.193	7.016	7.086	67,342	-0.15(-2.03%)
May 17, 2022	7.207	7.262	7.172	7.232	76,043	+0.13(+1.82%)
May 16, 2022	7.172	7.189	7.051	7.103	223,402	-0.05(-0.72%)
May 13, 2022	7.068	7.284	7.068	7.155	80,572	+0.03(+0.36%)
May 12, 2022	7.068	7.267	7.025	7.129	117,767	-0.05(-0.72%)
May 11, 2022	7.198	7.371	7.129	7.181	69,590	-0.04(-0.60%)
May 10, 2022	7.293	7.388	7.042	7.224	112,984	-0.02(-0.24%)
May 09, 2022	7.483	7.508	7.189	7.241	220,457	-0.30(-4.01%)
May 06, 2022	7.535	7.548	7.388	7.544	77,297	-0.01(-0.11%)
May 05, 2022	7.708	7.708	7.518	7.552	156,823	-0.14(-1.80%)
May 04, 2022	7.716	7.760	7.665	7.690	90,093	+0.04(+0.57%)
May 03, 2022	7.544	7.747	7.544	7.647	88,069	-0.03(-0.34%)
May 02, 2022	7.466	7.673	7.345	7.673	61,936	+0.21(+2.78%)
Apr 29, 2022	7.544	7.682	7.397	7.466	24,562	-0.10(-1.37%)
Apr 28, 2022	7.526	7.583	7.465	7.569	55,497	+0.11(+1.51%)
Apr 27, 2022	7.371	7.632	7.371	7.457	35,586	+0.04(+0.58%)
Apr 26, 2022	7.319	7.740	7.319	7.414	35,358	-0.23(-3.05%)
Apr 25, 2022	7.699	7.708	7.457	7.647	51,283	-0.16(-1.99%)
Apr 22, 2022	7.906	7.932	7.768	7.803	48,406	-0.11(-1.35%)
Apr 21, 2022	8.079	8.140	7.906	7.910	38,527	-0.14(-1.79%)
Apr 20, 2022	8.019	8.097	8.019	8.053	38,309	+0.02(+0.22%)
Apr 19, 2022	7.906	8.036	7.894	8.036	38,053	+0.13(+1.64%)
Apr 18, 2022	7.898	7.937	7.863	7.906	54,688	+0.03(+0.33%)
Apr 14, 2022	7.863	7.898	7.820	7.881	46,732	+0.03(+0.33%)
Apr 13, 2022	7.820	7.863	7.811	7.855	22,212	+0.03(+0.44%)
Apr 12, 2022	7.855	7.898	7.785	7.820	47,549	+0.02(+0.22%)
Apr 11, 2022	7.820	7.859	7.794	7.803	35,173	-0.02(-0.22%)
Apr 08, 2022	7.751	7.829	7.751	7.820	21,222	+0.07(+0.89%)
Apr 07, 2022	7.785	7.785	7.742	7.751	32,158	-0.04(-0.55%)
Apr 06, 2022	7.768	7.810	7.742	7.794	29,831	-0.03(-0.44%)
Apr 05, 2022	7.924	7.932	7.820	7.829	67,747	-0.06(-0.77%)
Apr 04, 2022	7.889	7.906	7.846	7.889	86,102	+0.03(+0.44%)
Apr 01, 2022	7.846	7.855	7.820	7.855	27,911	+0.02(+0.22%)
Mar 31, 2022	7.829	7.855	7.829	7.837	22,921	+0.00(+0.00%)
Mar 30, 2022	7.863	7.901	7.835	7.837	29,700	-0.03(-0.44%)
Mar 29, 2022	7.785	7.872	7.734	7.872	92,501	+0.10(+1.22%)
Mar 28, 2022	7.785	7.846	7.768	7.777	50,072	-0.04(-0.55%)
Mar 25, 2022	7.803	7.837	7.803	7.820	32,673	+0.02(+0.28%)
Mar 24, 2022	7.777	7.803	7.768	7.798	39,867	+0.04(+0.50%)
Mar 23, 2022	7.734	7.785	7.708	7.760	54,939	+0.03(+0.34%)
Mar 22, 2022	7.725	7.768	7.708	7.734	80,333	+0.03(+0.45%)
Mar 21, 2022	7.690	7.702	7.673	7.699	77,589	+0.04(+0.56%)
Mar 18, 2022	7.552	7.665	7.552	7.656	53,296	+0.10(+1.26%)
Mar 17, 2022	7.535	7.595	7.500	7.561	60,123	+0.10(+1.27%)
Mar 16, 2022	7.423	7.470	7.405	7.466	78,920	+0.11(+1.53%)
Mar 15, 2022	7.250	7.388	7.250	7.353	34,866	+0.09(+1.19%)
Mar 14, 2022	7.362	7.379	7.250	7.267	25,401	-0.10(-1.29%)
Mar 11, 2022	7.414	7.492	7.362	7.362	35,786	-0.05(-0.63%)
Mar 10, 2022	7.332	7.422	7.332	7.409	60,866	+0.03(+0.35%)
Mar 09, 2022	7.332	7.468	7.332	7.383	139,211	+0.08(+1.05%)
Mar 08, 2022	7.366	7.426	7.288	7.307	56,302	+0.01(+0.12%)
Mar 07, 2022	7.366	7.430	7.281	7.298	81,256	-0.08(-1.04%)
Mar 04, 2022	7.400	7.405	7.324	7.375	61,287	-0.03(-0.34%)
Mar 03, 2022	7.426	7.477	7.341	7.400	33,079	+0.01(+0.11%)
Mar 02, 2022	7.264	7.400	7.264	7.392	24,209	+0.15(+2.12%)

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.