Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	4.941	4.954	4.916	4.935	45,442	+0.02(+0.39%)
Jul 30, 2018	4.896	4.944	4.896	4.916	52,910	-0.01(-0.13%)
Jul 27, 2018	4.979	4.979	4.903	4.922	50,922	-0.03(-0.64%)
Jul 26, 2018	4.916	4.954	4.916	4.954	15,754	+0.06(+1.16%)
Jul 25, 2018	4.947	4.953	4.878	4.897	177,788	-0.05(-0.96%)
Jul 24, 2018	4.988	4.992	4.941	4.944	43,068	-0.05(-0.95%)
Jul 23, 2018	4.973	4.992	4.960	4.992	53,197	+0.00(+0.00%)
Jul 20, 2018	5.024	5.024	4.973	4.992	23,459	-0.03(-0.51%)
Jul 19, 2018	4.998	5.017	4.973	5.017	37,561	+0.04(+0.76%)
Jul 18, 2018	4.979	4.997	4.960	4.979	75,712	-0.01(-0.25%)
Jul 17, 2018	4.960	5.005	4.954	4.992	53,929	+0.04(+0.77%)
Jul 16, 2018	4.992	4.998	4.954	4.954	35,051	-0.05(-0.96%)
Jul 13, 2018	4.989	5.005	4.986	5.002	42,037	+0.02(+0.46%)
Jul 12, 2018	4.987	4.987	4.960	4.979	91,681	+0.00(+0.00%)
Jul 11, 2018	4.967	4.979	4.947	4.979	34,938	-0.03(-0.51%)
Jul 10, 2018	4.992	5.030	4.986	5.005	307,516	+0.01(+0.25%)
Jul 09, 2018	4.960	5.036	4.947	4.992	340,321	+0.01(+0.25%)
Jul 06, 2018	4.960	4.997	4.953	4.979	251,619	+0.03(+0.64%)
Jul 05, 2018	4.941	4.954	4.935	4.947	50,781	+0.01(+0.26%)
Jul 03, 2018		4.935	4.935	4.935	0	+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.