Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	3.440	3.453	3.425	3.425	19,900	-0.01(-0.16%)
May 27, 2016	3.453	3.431	3.431	3.431	54,655	-0.03(-0.79%)
May 26, 2016	3.469	3.469	3.425	3.458	90,857	+0.01(+0.33%)
May 25, 2016	3.398	3.446	3.392	3.446	94,080	+0.05(+1.60%)
May 24, 2016	3.365	3.425	3.365	3.392	327,212	+0.04(+1.15%)
May 23, 2016	3.359	3.381	3.354	3.354	49,126	-0.01(-0.16%)
May 20, 2016	3.343	3.365	3.337	3.359	52,225	+0.02(+0.49%)
May 19, 2016	3.359	3.359	3.321	3.343	75,437	-0.02(-0.49%)
May 18, 2016	3.359	3.409	3.359	3.359	339,915	-0.01(-0.16%)
May 17, 2016	3.414	3.414	3.365	3.365	46,584	-0.04(-1.29%)
May 16, 2016	3.370	3.436	3.365	3.409	117,527	+0.06(+1.80%)
May 13, 2016	3.364	3.381	3.346	3.348	13,864	-0.03(-0.81%)
May 12, 2016	3.436	3.436	3.370	3.376	260,289	-0.08(-2.23%)
May 11, 2016	3.453	3.464	3.427	3.453	315,153	+0.01(+0.32%)
May 10, 2016	3.403	3.453	3.398	3.442	63,353	+0.03(+0.97%)
May 09, 2016	3.403	3.425	3.392	3.409	62,431	+0.03(+0.81%)
May 06, 2016	3.401	3.409	3.348	3.381	74,269	-0.01(-0.16%)
May 05, 2016	3.403	3.425	3.387	3.387	44,119	-0.03(-0.96%)
May 04, 2016	3.480	3.491	3.414	3.420	56,694	-0.08(-2.35%)
May 03, 2016	3.496	3.524	3.458	3.502	19,457	-0.03(-0.78%)
May 02, 2016	3.535	3.540	3.518	3.529	99,764	-0.01(-0.31%)
Apr 29, 2016	3.568	3.579	3.524	3.540	77,432	-0.02(-0.46%)
Apr 28, 2016	3.540	3.601	3.540	3.557	216,447	+0.01(+0.15%)
Apr 27, 2016	3.540	3.557	3.515	3.551	67,291	+0.02(+0.62%)
Apr 26, 2016	3.529	3.540	3.519	3.529	39,878	+0.01(+0.31%)
Apr 25, 2016	3.529	3.557	3.496	3.518	131,967	-0.01(-0.31%)
Apr 22, 2016	3.557	3.557	3.498	3.529	93,557	+0.02(+0.47%)
Apr 21, 2016	3.540	3.557	3.496	3.513	63,302	-0.01(-0.31%)
Apr 20, 2016	3.518	3.551	3.505	3.524	115,443	+0.03(+0.79%)
Apr 19, 2016	3.481	3.512	3.480	3.496	101,331	+0.04(+1.11%)
Apr 18, 2016	3.425	3.464	3.425	3.458	41,971	+0.01(+0.32%)
Apr 15, 2016	3.431	3.464	3.420	3.447	86,281	+0.00(+0.00%)
Apr 14, 2016	3.464	3.464	3.431	3.447	122,922	+0.00(+0.00%)
Apr 13, 2016	3.414	3.458	3.409	3.447	134,053	+0.05(+1.62%)
Apr 12, 2016	3.354	3.398	3.348	3.392	73,903	+0.04(+1.31%)
Apr 11, 2016	3.321	3.365	3.321	3.348	192,551	+0.04(+1.16%)
Apr 08, 2016	3.321	3.332	3.305	3.310	45,058	+0.02(+0.50%)
Apr 07, 2016	3.304	3.321	3.288	3.293	278,891	-0.04(-1.32%)
Apr 06, 2016	3.288	3.337	3.288	3.337	145,372	+0.04(+1.16%)
Apr 05, 2016	3.304	3.304	3.282	3.299	57,468	-0.01(-0.34%)
Apr 04, 2016	3.348	3.348	3.310	3.310	31,488	-0.04(-1.13%)
Apr 01, 2016	3.304	3.348	3.304	3.348	43,514	+0.01(+0.16%)
Mar 31, 2016	3.337	3.353	3.337	3.343	37,914	-0.01(-0.33%)
Mar 30, 2016	3.359	3.365	3.321	3.354	84,145	+0.03(+0.83%)
Mar 29, 2016	3.255	3.326	3.247	3.326	115,212	+0.06(+1.85%)
Mar 28, 2016	3.255	3.277	3.255	3.266	40,308	+0.01(+0.17%)
Mar 24, 2016	3.277	3.260	3.260	3.260	63,400	-0.04(-1.16%)
Mar 23, 2016	3.326	3.326	3.299	3.299	168,087	-0.04(-1.31%)
Mar 22, 2016	3.337	3.348	3.326	3.343	17,568	+0.00(+0.00%)
Mar 21, 2016	3.326	3.348	3.326	3.343	93,557	+0.00(+0.00%)
Mar 18, 2016	3.321	3.348	3.321	3.343	137,659	+0.04(+1.16%)
Mar 17, 2016	3.255	3.315	3.255	3.304	127,491	+0.07(+2.18%)
Mar 16, 2016	3.184	3.234	3.184	3.234	74,231	+0.03(+0.88%)
Mar 15, 2016	3.227	3.230	3.200	3.206	103,191	-0.04(-1.35%)
Mar 14, 2016	3.260	3.260	3.233	3.249	69,447	-0.02(-0.50%)
Mar 11, 2016	3.238	3.277	3.224	3.266	92,074	+0.06(+1.88%)
Mar 10, 2016	3.233	3.233	3.187	3.206	151,707	-0.02(-0.50%)
Mar 09, 2016	3.243	3.243	3.200	3.222	122,642	+0.02(+0.51%)
Mar 08, 2016	3.222	3.243	3.200	3.206	78,767	-0.03(-1.00%)
Mar 07, 2016	3.173	3.238	3.173	3.238	130,354	+0.04(+1.35%)
Mar 04, 2016	3.179	3.211	3.161	3.195	51,220	+0.04(+1.20%)
Mar 03, 2016	3.114	3.157	3.098	3.157	185,740	+0.08(+2.45%)
Mar 02, 2016	3.041	3.081	3.041	3.081	97,312	+0.04(+1.42%)

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.