Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	7.492	7.692	7.492	7.628	31,137	+0.12(+1.57%)
Nov 29, 2022	7.547	7.564	7.429	7.510	21,559	+0.01(+0.12%)
Nov 28, 2022	7.637	7.637	7.419	7.501	44,487	-0.07(-0.96%)
Nov 25, 2022	7.628	7.628	7.552	7.573	7,003	-0.03(-0.36%)
Nov 23, 2022	7.601	7.628	7.510	7.601	27,955	+0.02(+0.24%)
Nov 22, 2022	7.608	7.608	7.501	7.582	13,280	+0.18(+2.39%)
Nov 21, 2022	7.319	7.405	7.228	7.405	31,685	+0.08(+1.06%)
Nov 18, 2022	7.323	7.328	7.264	7.328	24,469	+0.10(+1.38%)
Nov 17, 2022	7.146	7.355	7.128	7.228	50,243	-0.05(-0.63%)
Nov 16, 2022	7.373	7.373	7.273	7.273	37,014	-0.15(-1.96%)
Nov 15, 2022	7.501	7.528	7.401	7.419	10,397	+0.04(+0.49%)
Nov 14, 2022	7.382	7.501	7.355	7.382	15,781	+0.00(+0.00%)
Nov 11, 2022	7.382	7.446	7.323	7.382	20,678	+0.06(+0.87%)
Nov 10, 2022	7.273	7.328	7.246	7.319	52,475	+0.30(+4.27%)
Nov 09, 2022	7.092	7.137	7.001	7.019	76,012	-0.17(-2.40%)
Nov 08, 2022	7.164	7.296	7.164	7.192	16,159	+0.02(+0.25%)
Nov 07, 2022	7.064	7.173	6.964	7.173	57,001	+0.08(+1.15%)
Nov 04, 2022	7.101	7.110	6.973	7.092	25,996	+0.20(+2.90%)
Nov 03, 2022	6.937	7.019	6.833	6.891	24,294	-0.09(-1.30%)
Nov 02, 2022	7.155		6.964	6.982	21,438	-0.15(-2.17%)
Nov 01, 2022	7.137	7.137	7.055	7.137	24,283	+0.07(+1.03%)
Oct 31, 2022	7.137	7.146	6.955	7.064	12,447	-0.05(-0.64%)
Oct 28, 2022	7.001	7.119	7.001	7.110	19,140	+0.12(+1.69%)
Oct 27, 2022	7.073	7.073	6.964	6.992	10,885	-0.04(-0.52%)
Oct 26, 2022	6.982	7.046	6.914	7.028	81,478	+0.08(+1.18%)
Oct 25, 2022	6.901	6.946	6.883	6.946	56,648	+0.07(+1.06%)
Oct 24, 2022	6.764	6.891	6.671	6.873	30,675	+0.11(+1.68%)
Oct 21, 2022	6.573	6.764	6.573	6.760	13,171	+0.19(+2.84%)
Oct 20, 2022	6.619	6.628	6.573	6.573	10,709	+0.04(+0.56%)
Oct 19, 2022	6.637	6.646	6.473	6.537	10,125	-0.09(-1.37%)
Oct 18, 2022	6.719	6.719	6.591	6.628	25,412	+0.04(+0.55%)
Oct 17, 2022	6.528	6.600	6.473	6.591	21,692	+0.19(+2.98%)
Oct 14, 2022	6.628	6.628	6.364	6.401	17,787	-0.11(-1.68%)
Oct 13, 2022	6.273	6.573	6.192	6.510	14,525	+0.12(+1.85%)
Oct 12, 2022	6.446	6.446	6.364	6.391	33,769	-0.05(-0.71%)
Oct 11, 2022	6.428	6.501	6.364	6.437	32,133	+0.00(+0.00%)
Oct 10, 2022	6.355	6.437	6.346	6.437	32,320	-0.02(-0.28%)
Oct 07, 2022	6.473	6.473	6.355	6.455	25,878	-0.09(-1.39%)
Oct 06, 2022	6.537	6.591	6.491	6.546	47,592	-0.09(-1.37%)
Oct 05, 2022	6.655	6.655	6.564	6.637	20,872	-0.05(-0.82%)
Oct 04, 2022	6.646	6.710	6.510	6.691	60,959	+0.27(+4.25%)
Oct 03, 2022	6.355	6.419	6.346	6.419	35,485	+0.16(+2.62%)
Sep 30, 2022	6.146	6.319	6.146	6.255	13,065	+0.08(+1.33%)
Sep 29, 2022	6.246	6.282	6.137	6.173	53,399	-0.21(-3.28%)
Sep 28, 2022	6.319	6.401	6.255	6.382	50,760	+0.17(+2.78%)
Sep 27, 2022	6.337	6.373	6.164	6.210	53,943	-0.07(-1.16%)
Sep 26, 2022	6.355	6.401	6.273	6.282	30,546	-0.08(-1.29%)
Sep 23, 2022	6.391	6.828	6.364	6.364	56,227	-0.23(-3.45%)
Sep 22, 2022	6.746	6.746	6.573	6.591	19,329	-0.24(-3.46%)
Sep 21, 2022	6.819	6.842	6.646	6.828	40,386	+0.06(+0.94%)
Sep 20, 2022	6.801	6.846	6.721	6.764	42,868	-0.12(-1.72%)
Sep 19, 2022	6.810	6.946	6.801	6.882	28,195	+0.00(+0.00%)
Sep 16, 2022	6.882	6.901	6.801	6.882	56,393	-0.04(-0.55%)
Sep 15, 2022	7.010	7.164	6.919	6.920	31,468	-0.13(-1.78%)
Sep 14, 2022	7.128	7.128	6.937	7.046	61,246	+0.06(+0.91%)
Sep 13, 2022	7.201	7.205	6.978	6.982	36,378	-0.34(-4.60%)
Sep 12, 2022	7.201	7.359	7.201	7.319	32,260	+0.14(+1.90%)
Sep 09, 2022	7.201	7.228	7.173	7.182	41,974	+0.14(+1.98%)
Sep 08, 2022	6.963	7.186	6.954	7.043	61,118	+0.07(+1.03%)
Sep 07, 2022	6.820	6.998	6.811	6.971	40,501	+0.11(+1.56%)
Sep 06, 2022	6.971	6.980	6.828	6.864	28,846	-0.08(-1.16%)
Sep 02, 2022	6.882	7.028	6.873	6.945	29,301	+0.13(+1.83%)

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.