Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	6.743	6.814	6.743	6.794	32,729	+0.05(+0.77%)
Jun 29, 2021	6.687	6.767	6.687	6.743	45,904	+0.03(+0.48%)
Jun 28, 2021	6.830	6.830	6.711	6.711	27,668	-0.11(-1.64%)
Jun 25, 2021	6.790	6.846	6.790	6.822	32,686	+0.02(+0.35%)
Jun 24, 2021	6.727	6.798	6.727	6.798	15,176	+0.02(+0.35%)
Jun 23, 2021	6.775	6.781	6.743	6.775	34,846	+0.06(+0.95%)
Jun 22, 2021	6.663	6.719	6.663	6.711	19,807	+0.00(+0.00%)
Jun 21, 2021	6.639	6.711	6.631	6.711	68,900	+0.06(+0.84%)
Jun 18, 2021	6.711	6.711	6.599	6.655	28,382	-0.11(-1.65%)
Jun 17, 2021	6.870	6.942	6.719	6.767	52,386	-0.17(-2.42%)
Jun 16, 2021	7.006	7.006	6.926	6.934	59,863	-0.10(-1.36%)
Jun 15, 2021	7.078	7.118	6.974	7.030	49,127	-0.02(-0.34%)
Jun 14, 2021	7.158	7.158	6.990	7.054	60,139	-0.08(-1.12%)
Jun 11, 2021	7.086	7.334	7.078	7.134	140,742	+0.08(+1.20%)
Jun 10, 2021	7.041	7.089	7.018	7.049	29,508	+0.04(+0.56%)
Jun 09, 2021	7.010	7.034	6.947	7.010	58,313	+0.02(+0.23%)
Jun 08, 2021	6.978	6.994	6.943	6.994	31,365	+0.06(+0.91%)
Jun 07, 2021	6.907	6.978	6.852	6.931	72,592	+0.03(+0.46%)
Jun 04, 2021	6.900	6.931	6.852	6.900	18,244	+0.01(+0.11%)
Jun 03, 2021	6.892	6.915	6.852	6.892	86,482	+0.00(+0.00%)
Jun 02, 2021	6.860	6.963	6.809	6.892	48,700	+0.06(+0.81%)
Jun 01, 2021	6.781	6.836	6.778	6.836	46,959	+0.10(+1.52%)
May 28, 2021	6.773	6.773	6.726	6.734	31,826	-0.02(-0.35%)
May 27, 2021	6.694	6.781	6.663	6.758	40,506	+0.09(+1.42%)
May 26, 2021	6.679	6.718	6.663	6.663	65,178	+0.00(+0.00%)
May 25, 2021	6.718	6.750	6.663	6.663	108,170	-0.07(-1.05%)
May 24, 2021	6.702	6.742	6.694	6.734	31,958	+0.04(+0.59%)
May 21, 2021	6.707	6.718	6.679	6.695	53,661	+0.04(+0.59%)
May 20, 2021	6.616	6.663	6.616	6.655	54,092	+0.05(+0.72%)
May 19, 2021	6.624	6.631	6.576	6.608	60,432	-0.08(-1.18%)
May 18, 2021	6.734	6.750	6.687	6.687	29,498	+0.00(+0.00%)
May 17, 2021	6.624	6.687	6.624	6.687	31,707	+0.07(+1.07%)
May 14, 2021	6.545	6.647	6.545	6.616	82,161	+0.07(+1.08%)
May 13, 2021	6.419	6.545	6.419	6.545	60,688	+0.09(+1.47%)
May 12, 2021	6.624	6.631	6.442	6.450	51,071	-0.17(-2.50%)
May 11, 2021	6.608	6.679	6.553	6.616	72,877	-0.08(-1.18%)
May 10, 2021	6.710	6.813	6.687	6.694	70,531	-0.04(-0.59%)
May 07, 2021	6.663	6.738	6.663	6.734	12,784	+0.11(+1.67%)
May 06, 2021	6.521	6.663	6.505	6.624	151,717	+0.10(+1.58%)
May 05, 2021	6.466	6.521	6.466	6.520	178,320	+0.05(+0.84%)
May 04, 2021	6.482	6.482	6.434	6.466	20,716	+0.00(+0.00%)
May 03, 2021	6.442	6.489	6.411	6.466	59,724	+0.04(+0.61%)
Apr 30, 2021	6.450	6.458	6.411	6.426	48,699	-0.04(-0.61%)
Apr 29, 2021	6.450	6.482	6.442	6.466	60,615	+0.02(+0.37%)
Apr 28, 2021	6.403	6.450	6.403	6.442	26,211	+0.02(+0.37%)
Apr 27, 2021	6.387	6.442	6.387	6.419	54,659	+0.00(+0.00%)
Apr 26, 2021	6.442	6.458	6.419	6.419	58,837	-0.02(-0.25%)
Apr 23, 2021	6.395	6.442	6.395	6.434	33,861	+0.05(+0.74%)
Apr 22, 2021	6.458	6.458	6.371	6.387	42,129	-0.05(-0.80%)
Apr 21, 2021	6.422	6.457	6.371	6.438	38,212	+0.09(+1.43%)
Apr 20, 2021	6.437	6.441	6.300	6.348	59,781	-0.09(-1.47%)
Apr 19, 2021	6.482	6.482	6.434	6.442	51,892	-0.02(-0.24%)
Apr 16, 2021	6.458	6.466	6.434	6.458	37,665	+0.03(+0.49%)
Apr 15, 2021	6.419	6.489	6.404	6.426	67,847	+0.00(+0.00%)
Apr 14, 2021	6.371	6.505	6.371	6.426	184,410	+0.05(+0.74%)
Apr 13, 2021	6.324	6.419	6.269	6.379	74,565	+0.02(+0.25%)
Apr 12, 2021	6.269	6.387	6.269	6.363	90,221	-0.01(-0.12%)
Apr 09, 2021	6.348	6.371	6.340	6.371	7,482	+0.04(+0.62%)
Apr 08, 2021	6.348	6.371	6.332	6.332	25,923	+0.03(+0.50%)
Apr 07, 2021	6.332	6.357	6.292	6.300	74,004	-0.03(-0.50%)
Apr 06, 2021	6.284	6.363	6.284	6.332	46,975	-0.01(-0.12%)
Apr 05, 2021	6.371	6.444	6.277	6.340	82,926	+0.06(+1.01%)

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.