Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	4.489	4.542	4.459	4.489	51,154	+0.01(+0.17%)
Sep 29, 2020	4.527	4.527	4.474	4.482	29,873	-0.02(-0.45%)
Sep 28, 2020	4.474	4.527	4.474	4.502	88,987	+0.06(+1.30%)
Sep 25, 2020	4.421	4.444	4.376	4.444	60,435	+0.02(+0.51%)
Sep 24, 2020	4.414	4.444	4.376	4.421	19,072	+0.00(+0.00%)
Sep 23, 2020	4.512	4.527	4.414	4.421	57,737	-0.11(-2.33%)
Sep 22, 2020	4.505	4.527	4.497	4.527	40,656	+0.00(+0.00%)
Sep 21, 2020	4.572	4.580	4.489	4.527	136,757	-0.13(-2.76%)
Sep 18, 2020	4.693	4.701	4.625	4.655	34,723	-0.05(-1.12%)
Sep 17, 2020	4.670	4.708	4.648	4.708	53,241	-0.02(-0.32%)
Sep 16, 2020	4.701	4.753	4.701	4.723	42,938	+0.02(+0.32%)
Sep 15, 2020	4.686	4.731	4.678	4.708	31,886	+0.04(+0.81%)
Sep 14, 2020	4.625	4.693	4.618	4.670	57,517	+0.10(+2.09%)
Sep 11, 2020	4.575	4.604	4.538	4.575	62,041	+0.01(+0.33%)
Sep 10, 2020	4.612	4.623	4.552	4.560	54,096	-0.05(-1.13%)
Sep 09, 2020	4.597	4.619	4.582	4.612	39,645	+0.07(+1.63%)
Sep 08, 2020	4.538	4.582	4.501	4.538	98,669	-0.09(-1.92%)
Sep 04, 2020	4.664	4.664	4.523	4.627	214,043	+0.04(+0.97%)
Sep 03, 2020	4.701	4.723	4.567	4.582	101,471	-0.14(-2.98%)
Sep 02, 2020	4.671	4.753	4.649	4.723	57,501	+0.06(+1.27%)
Sep 01, 2020	4.641	4.678	4.627	4.664	51,807	+0.01(+0.32%)
Aug 31, 2020	4.671	4.686	4.649	4.649	10,541	-0.02(-0.48%)
Aug 28, 2020	4.619	4.671	4.619	4.671	43,024	+0.04(+0.80%)
Aug 27, 2020	4.649	4.649	4.597	4.634	63,871	+0.01(+0.32%)
Aug 26, 2020	4.612	4.627	4.582	4.619	51,571	-0.01(-0.16%)
Aug 25, 2020	4.634	4.649	4.582	4.627	44,073	-0.01(-0.16%)
Aug 24, 2020	4.671	4.708	4.612	4.634	55,583	+0.00(+0.00%)
Aug 21, 2020	4.634	4.649	4.612	4.634	33,178	-0.02(-0.48%)
Aug 20, 2020	4.627	4.656	4.597	4.656	87,136	-0.02(-0.48%)
Aug 19, 2020	4.701	4.708	4.656	4.678	70,819	-0.03(-0.63%)
Aug 18, 2020	4.738	4.738	4.701	4.708	118,766	-0.04(-0.78%)
Aug 17, 2020	4.779	4.779	4.723	4.745	110,044	+0.01(+0.31%)
Aug 14, 2020	4.738	4.749	4.708	4.730	50,037	-0.02(-0.39%)
Aug 13, 2020	4.760	4.812	4.723	4.749	58,294	-0.05(-1.00%)
Aug 12, 2020	4.819	4.819	4.760	4.797	43,520	+0.01(+0.31%)
Aug 11, 2020	4.879	4.879	4.782	4.782	85,216	-0.04(-0.92%)
Aug 10, 2020	4.767	4.834	4.758	4.827	70,092	+0.07(+1.56%)
Aug 07, 2020	4.686	4.753	4.686	4.753	66,087	+0.00(+0.00%)
Aug 06, 2020	4.723	4.753	4.690	4.753	70,174	+0.02(+0.47%)
Aug 05, 2020	4.693	4.730	4.686	4.730	55,235	+0.07(+1.51%)
Aug 04, 2020	4.656	4.664	4.620	4.660	61,384	+0.02(+0.40%)
Aug 03, 2020	4.627	4.678	4.627	4.641	32,960	+0.07(+1.46%)
Jul 31, 2020	4.590	4.612	4.552	4.575	66,492	-0.04(-0.96%)
Jul 30, 2020	4.597	4.634	4.567	4.619	73,176	-0.05(-1.11%)
Jul 29, 2020	4.632	4.671	4.620	4.671	79,954	+0.04(+0.80%)
Jul 28, 2020	4.649	4.649	4.604	4.634	108,967	-0.01(-0.16%)
Jul 27, 2020	4.567	4.641	4.567	4.641	68,163	+0.11(+2.45%)
Jul 24, 2020	4.560	4.585	4.530	4.530	39,517	-0.04(-0.81%)
Jul 23, 2020	4.604	4.656	4.545	4.567	152,908	-0.06(-1.28%)
Jul 22, 2020	4.582	4.634	4.582	4.627	112,749	+0.03(+0.65%)
Jul 21, 2020	4.515	4.653	4.515	4.597	235,866	+0.10(+2.14%)
Jul 20, 2020	4.463	4.567	4.426	4.501	92,982	+0.01(+0.13%)
Jul 17, 2020	4.456	4.523	4.456	4.495	12,273	+0.01(+0.20%)
Jul 16, 2020	4.478	4.508	4.456	4.486	25,478	-0.01(-0.33%)
Jul 15, 2020	4.463	4.508	4.463	4.501	49,577	+0.10(+2.36%)
Jul 14, 2020	4.323	4.412	4.323	4.397	66,313	+0.05(+1.19%)
Jul 13, 2020	4.456	4.463	4.345	4.345	60,896	-0.06(-1.35%)
Jul 10, 2020	4.367	4.404	4.302	4.404	239,399	+0.04(+1.02%)
Jul 09, 2020	4.449	4.456	4.337	4.360	56,390	-0.07(-1.51%)
Jul 08, 2020	4.412	4.486	4.374	4.426	117,227	+0.04(+0.84%)
Jul 07, 2020	4.389	4.412	4.389	4.389	27,225	-0.01(-0.34%)
Jul 06, 2020	4.426	4.437	4.382	4.404	29,537	+0.04(+0.85%)
Jul 02, 2020	4.389	4.397	4.352	4.367	48,554	+0.00(+0.00%)

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.