Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	4.799	4.863	4.729	4.806	101,383	-0.03(-0.58%)
Jul 30, 2019	4.750	4.834	4.750	4.834	50,219	+0.03(+0.58%)
Jul 29, 2019	4.813	4.827	4.806	4.806	40,657	-0.01(-0.29%)
Jul 26, 2019	4.823	4.837	4.799	4.820	52,874	+0.02(+0.44%)
Jul 25, 2019	4.834	4.834	4.792	4.799	41,977	-0.04(-0.87%)
Jul 24, 2019	4.778	4.863	4.764	4.841	61,900	+0.06(+1.17%)
Jul 23, 2019	4.778	4.799	4.757	4.785	64,454	+0.04(+0.89%)
Jul 22, 2019	4.736	4.778	4.734	4.743	153,406	+0.00(+0.07%)
Jul 19, 2019	4.757	4.776	4.722	4.740	69,406	-0.00(-0.07%)
Jul 18, 2019	4.712	4.751	4.694	4.743	54,087	+0.04(+0.75%)
Jul 17, 2019	4.694	4.715	4.694	4.708	57,998	-0.02(-0.37%)
Jul 16, 2019	4.705	4.757	4.673	4.726	90,217	+0.00(+0.07%)
Jul 15, 2019	4.722	4.757	4.701	4.722	108,616	-0.02(-0.37%)
Jul 12, 2019	4.708	4.743	4.708	4.740	60,713	+0.05(+0.97%)
Jul 11, 2019	4.701	4.720	4.666	4.694	30,691	-0.01(-0.15%)
Jul 10, 2019	4.659	4.708	4.658	4.701	41,919	+0.06(+1.21%)
Jul 09, 2019	4.610	4.659	4.603	4.645	244,579	+0.00(+0.00%)
Jul 08, 2019	4.694	4.694	4.631	4.645	30,372	-0.04(-0.91%)
Jul 05, 2019	4.673	4.694	4.638	4.688	39,762	-0.01(-0.13%)
Jul 03, 2019	4.701	4.712	4.673	4.694	56,152	+0.01(+0.15%)
Jul 02, 2019	4.708	4.736	4.687	4.687	27,600	-0.04(-0.74%)

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.