Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	4.922	4.979	4.922	4.960	28,467	+0.03(+0.64%)
Jun 28, 2018	4.941	4.941	4.884	4.928	143,810	+0.00(+0.00%)
Jun 27, 2018	4.999	5.005	4.928	4.928	83,534	-0.06(-1.14%)
Jun 26, 2018	5.005	5.005	4.979	4.986	97,511	+0.01(+0.13%)
Jun 25, 2018	5.062	5.062	4.968	4.979	196,857	-0.06(-1.26%)
Jun 22, 2018	5.087	5.100	5.030	5.043	370,692	+0.02(+0.38%)
Jun 21, 2018	5.062	5.081	5.024	5.024	80,398	-0.04(-0.88%)
Jun 20, 2018	5.036	5.087	5.036	5.068	63,711	+0.05(+1.01%)
Jun 19, 2018	5.036	5.048	5.011	5.017	137,517	-0.03(-0.63%)
Jun 18, 2018	5.062	5.062	5.035	5.049	132,038	-0.01(-0.25%)
Jun 15, 2018		5.087	5.049	5.062	66,311	-0.03(-0.50%)
Jun 14, 2018	5.176	5.176	5.074	5.087	198,110	+0.03(+0.61%)
Jun 13, 2018	5.062	5.087	5.018	5.056	252,091	+0.01(+0.25%)
Jun 12, 2018	5.044	5.062	5.030	5.043	555,958	-0.01(-0.12%)
Jun 11, 2018	5.037	5.068	5.031	5.050	157,825	+0.01(+0.25%)
Jun 08, 2018	5.058	5.058	5.037	5.037	51,332	+0.00(+0.00%)
Jun 07, 2018	5.056	5.056	5.031	5.037	49,911	-0.01(-0.12%)
Jun 06, 2018	5.068	5.068	5.037	5.043	75,231	+0.01(+0.12%)
Jun 05, 2018	5.025	5.043	5.006	5.037	197,952	+0.04(+0.87%)
Jun 04, 2018	4.969	4.999	4.969	4.994	41,585	+0.01(+0.19%)
Jun 01, 2018	4.992	5.031	4.984	4.984	50,023	+0.01(+0.19%)
May 31, 2018	4.987	4.987	4.950	4.975	47,344	+0.01(+0.25%)
May 30, 2018	4.944	5.000	4.937	4.962	44,605	+0.02(+0.38%)
May 29, 2018	5.006	5.006	4.919	4.944	61,090	-0.03(-0.63%)
May 25, 2018		4.975	4.975	4.975	0	-0.01(-0.13%)
May 24, 2018	4.950	4.994	4.932	4.981	36,096	+0.02(+0.50%)
May 23, 2018	4.962	4.981	4.956	4.956	64,392	-0.02(-0.38%)
May 22, 2018	5.012	5.012	4.975	4.975	33,223	-0.04(-0.75%)
May 21, 2018	5.012	5.031	4.994	5.012	121,286	+0.03(+0.63%)
May 18, 2018	4.981	4.993	4.950	4.981	47,829	-0.01(-0.13%)
May 17, 2018	4.981	4.994	4.970	4.987	42,905	+0.04(+0.76%)
May 16, 2018	4.944	4.980	4.925	4.950	49,150	+0.01(+0.13%)
May 15, 2018	4.925	4.944	4.896	4.944	26,373	-0.01(-0.13%)
May 14, 2018	4.960	4.962	4.950	4.950	32,123	+0.01(+0.13%)
May 11, 2018	4.937	4.944	4.919	4.944	61,572	+0.02(+0.38%)
May 10, 2018	4.850	4.925	4.831	4.925	40,892	+0.05(+1.02%)
May 09, 2018	4.837	4.875	4.837	4.875	25,572	+0.05(+1.03%)
May 08, 2018	4.831	4.837	4.794	4.825	60,808	-0.01(-0.27%)
May 07, 2018	4.831	4.849	4.808	4.838	39,596	+0.03(+0.53%)
May 04, 2018	4.744	4.837	4.744	4.813	105,483	+0.04(+0.78%)
May 03, 2018	4.780	4.800	4.750	4.775	106,087	-0.00(-0.07%)
May 02, 2018	4.806	4.806	4.774	4.778	79,951	-0.05(-1.10%)
May 01, 2018	4.806	4.831	4.775	4.831	44,510	+0.02(+0.39%)
Apr 30, 2018	4.813	4.860	4.807	4.813	55,519	-0.01(-0.13%)
Apr 27, 2018	4.837	4.837	4.809	4.819	91,156	+0.01(+0.13%)
Apr 26, 2018	4.800	4.825	4.781	4.813	236,246	+0.02(+0.52%)
Apr 25, 2018	4.819	4.819	4.776	4.788	103,729	-0.02(-0.52%)
Apr 24, 2018	4.857	4.857	4.813	4.813	37,607	-0.03(-0.64%)
Apr 23, 2018	4.881	4.881	4.825	4.844	143,079	-0.04(-0.90%)
Apr 20, 2018	4.887	4.887	4.844	4.887	55,335	-0.01(-0.13%)
Apr 19, 2018	4.931	4.937	4.887	4.894	145,753	-0.05(-1.01%)
Apr 18, 2018	4.987	4.987	4.937	4.944	85,848	+0.00(+0.00%)
Apr 17, 2018	4.947	4.948	4.931	4.944	112,895	+0.02(+0.51%)
Apr 16, 2018	4.935	4.944	4.919	4.919	83,522	+0.00(+0.00%)
Apr 13, 2018	5.012	5.012	4.872	4.919	36,146	+0.03(+0.64%)
Apr 12, 2018	4.856	4.913	4.856	4.887	62,758	+0.02(+0.38%)
Apr 11, 2018	4.794	4.894	4.794	4.869	91,837	-0.02(-0.38%)
Apr 10, 2018	4.862	4.931	4.862	4.887	47,165	+0.05(+1.03%)
Apr 09, 2018	4.869	4.869	4.837	4.837	92,825	-0.02(-0.51%)
Apr 06, 2018	4.865	4.887	4.837	4.862	26,216	-0.01(-0.26%)
Apr 05, 2018	4.869	4.898	4.869	4.875	64,973	+0.01(+0.13%)
Apr 04, 2018	4.781	4.881	4.781	4.869	289,810	+0.04(+0.91%)
Apr 03, 2018	4.856	4.856	4.819	4.825	59,614	+0.01(+0.13%)

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.