Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	7.566	7.594	7.529	7.576	23,052	+0.01(+0.12%)
Aug 30, 2023	7.548	7.585	7.548	7.566	26,788	+0.05(+0.62%)
Aug 29, 2023	7.482	7.557	7.473	7.520	26,691	+0.05(+0.63%)
Aug 28, 2023	7.426	7.491	7.426	7.473	15,126	+0.06(+0.75%)
Aug 25, 2023	7.445	7.454	7.389	7.417	6,493	-0.01(-0.13%)
Aug 24, 2023	7.482	7.510	7.426	7.426	9,289	-0.06(-0.81%)
Aug 23, 2023	7.491	7.529	7.473	7.487	23,598	-0.01(-0.19%)
Aug 22, 2023	7.501	7.501	7.463	7.501	5,228	+0.02(+0.25%)
Aug 21, 2023	7.520	7.520	7.435	7.482	10,637	+0.00(+0.00%)
Aug 18, 2023	7.412	7.498	7.412	7.482	10,013	+0.03(+0.44%)
Aug 17, 2023	7.482	7.501	7.426	7.449	41,456	-0.00(-0.06%)
Aug 16, 2023	7.529	7.529	7.454	7.454	10,671	-0.04(-0.50%)
Aug 15, 2023	7.501	7.557	7.445	7.491	15,862	-0.11(-1.48%)
Aug 14, 2023	7.594	7.622	7.594	7.604	8,113	-0.03(-0.37%)
Aug 11, 2023	7.475	7.632	7.475	7.632	33,945	+0.08(+1.12%)
Aug 10, 2023	7.594	7.688	7.548	7.548	11,194	-0.08(-1.10%)
Aug 09, 2023	7.622	7.679	7.585	7.632	23,609	+0.01(+0.12%)
Aug 08, 2023	7.632	7.632	7.529	7.622	38,451	-0.05(-0.61%)
Aug 07, 2023	7.660	7.697	7.641	7.669	15,476	+0.01(+0.12%)
Aug 04, 2023	7.697	7.725	7.650	7.660	10,872	-0.02(-0.24%)
Aug 03, 2023	7.445	7.695	7.445	7.679	50,178	-0.01(-0.12%)
Aug 02, 2023	7.771	7.771	7.679	7.688	9,761	-0.18(-2.26%)
Aug 01, 2023	7.875	7.875	7.819	7.866	5,768	-0.01(-0.12%)
Jul 31, 2023	7.838	7.922	7.797	7.875	18,641	+0.06(+0.72%)
Jul 28, 2023	7.809	7.838	7.781	7.819	13,380	+0.07(+0.97%)
Jul 27, 2023	7.809	7.838	7.744	7.744	19,487	-0.07(-0.96%)
Jul 26, 2023	7.791	7.819	7.763	7.819	15,287	+0.02(+0.24%)
Jul 25, 2023	7.735	7.800	7.735	7.800	21,701	+0.07(+0.85%)
Jul 24, 2023	7.697	7.755	7.697	7.735	28,004	+0.03(+0.36%)
Jul 21, 2023	7.749	7.749	7.679	7.707	13,204	-0.03(-0.36%)
Jul 20, 2023	7.735	7.753	7.707	7.735	29,991	-0.02(-0.24%)
Jul 19, 2023	7.735	7.767	7.669	7.753	21,045	+0.03(+0.36%)
Jul 18, 2023	7.641	7.735	7.520	7.725	34,978	+0.09(+1.23%)
Jul 17, 2023	7.632	7.660	7.632	7.632	20,780	+0.01(+0.12%)
Jul 14, 2023	7.697	7.697	7.566	7.622	27,295	-0.05(-0.61%)
Jul 13, 2023	7.622	7.688	7.594	7.669	23,043	+0.05(+0.68%)
Jul 12, 2023	7.594	7.641	7.557	7.618	16,182	+0.12(+1.56%)
Jul 11, 2023	7.445	7.501	7.435	7.501	35,732	+0.08(+1.13%)
Jul 10, 2023	7.361	7.435	7.361	7.417	13,003	+0.06(+0.76%)
Jul 07, 2023	7.258	7.538	7.253	7.361	24,096	+0.06(+0.79%)
Jul 06, 2023	7.286	7.347	7.267	7.303	27,801	-0.18(-2.40%)
Jul 05, 2023	7.473	7.487	7.426	7.482	20,320	+0.02(+0.25%)
Jul 03, 2023	7.407	7.529	7.407	7.463	10,554	+0.03(+0.38%)
Jun 30, 2023	7.482	7.482	7.412	7.435	11,689	+0.05(+0.63%)
Jun 29, 2023	7.259	7.389	7.248	7.389	20,944	+0.11(+1.54%)
Jun 28, 2023	7.361	7.361	7.267	7.276	25,801	-0.06(-0.77%)
Jun 27, 2023	7.295	7.332	7.281	7.332	49,362	+0.07(+0.90%)
Jun 26, 2023	7.202	7.276	7.202	7.267	20,507	+0.06(+0.78%)
Jun 23, 2023	7.211	7.267	7.178	7.211	20,909	-0.05(-0.64%)
Jun 22, 2023	7.323	7.332	7.230	7.258	36,427	-0.07(-1.02%)
Jun 21, 2023	7.230	7.356	7.230	7.332	15,101	-0.06(-0.76%)
Jun 20, 2023	7.267	7.389	7.267	7.389	65,702	-0.02(-0.25%)
Jun 16, 2023	7.426	7.435	7.370	7.407	35,039	+0.00(+0.00%)
Jun 15, 2023	7.361	7.417	7.342	7.407	16,385	+0.04(+0.57%)
Jun 14, 2023	7.417	7.479	7.343	7.365	20,795	-0.05(-0.69%)
Jun 13, 2023	7.361	7.454	7.361	7.417	18,433	+0.12(+1.67%)
Jun 12, 2023	7.389	7.389	7.286	7.295	67,611	-0.09(-1.27%)
Jun 09, 2023	7.370	7.389	7.295	7.389	16,414	+0.04(+0.55%)
Jun 08, 2023	7.350	7.386	7.331	7.348	12,701	+0.01(+0.10%)
Jun 07, 2023	7.248	7.340	7.248	7.340	18,832	+0.10(+1.40%)
Jun 06, 2023	7.064	7.242	7.064	7.239	30,404	+0.17(+2.48%)
Jun 05, 2023	7.101	7.161	7.046	7.064	34,128	-0.07(-1.03%)
Jun 02, 2023	6.972	7.155	6.972	7.138	43,849	+0.22(+3.20%)

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.