Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	5.924	5.924	5.813	5.813	86,995	-0.05(-0.81%)
Jan 28, 2021	5.877	5.916	5.829	5.861	66,633	+0.04(+0.68%)
Jan 27, 2021	5.869	5.908	5.813	5.821	78,818	-0.13(-2.26%)
Jan 26, 2021	6.019	6.019	5.956	5.956	85,301	-0.03(-0.53%)
Jan 25, 2021	5.924	6.003	5.908	5.987	124,552	+0.05(+0.80%)
Jan 22, 2021	5.964	5.964	5.908	5.940	55,177	-0.04(-0.66%)
Jan 21, 2021	5.987	6.035	5.924	5.980	71,174	+0.02(+0.27%)
Jan 20, 2021	5.948	5.987	5.916	5.964	75,824	+0.05(+0.80%)
Jan 19, 2021	5.892	5.916	5.845	5.916	182,526	+0.04(+0.67%)
Jan 15, 2021	5.861	5.884	5.774	5.877	50,631	-0.03(-0.54%)
Jan 14, 2021	5.908	5.960	5.885	5.908	70,997	+0.02(+0.40%)
Jan 13, 2021	5.885	5.924	5.845	5.885	85,636	+0.00(+0.00%)
Jan 12, 2021	5.861	5.956	5.742	5.885	92,612	+0.02(+0.41%)
Jan 11, 2021	5.774	5.916	5.742	5.861	78,509	-0.02(-0.27%)
Jan 08, 2021	5.924	5.924	5.837	5.877	90,404	+0.01(+0.13%)
Jan 07, 2021	5.782	5.916	5.782	5.869	118,099	+0.17(+2.92%)
Jan 06, 2021	5.536	5.766	5.512	5.702	164,381	+0.22(+4.02%)
Jan 05, 2021	5.433	5.504	5.417	5.482	48,948	+0.07(+1.34%)
Jan 04, 2021	5.489	5.536	5.362	5.409	103,873	-0.06(-1.01%)
Dec 31, 2020		5.465	5.465	5.465	22,424	+0.01(+0.15%)
Dec 30, 2020	5.433	5.465	5.433	5.457	22,424	+0.03(+0.58%)
Dec 29, 2020	5.449	5.457	5.386	5.425	57,276	-0.02(-0.29%)
Dec 28, 2020	5.457	5.493	5.417	5.441	64,962	+0.00(+0.00%)
Dec 24, 2020	5.425	5.458	5.401	5.441	41,288	+0.02(+0.44%)
Dec 23, 2020	5.401	5.446	5.393	5.417	91,208	+0.01(+0.15%)
Dec 22, 2020	5.449	5.449	5.386	5.409	71,984	-0.03(-0.58%)
Dec 21, 2020	5.449	5.449	5.354	5.441	72,279	-0.05(-0.87%)
Dec 18, 2020	5.536	5.536	5.465	5.489	60,732	-0.05(-0.86%)
Dec 17, 2020	5.504	5.545	5.496	5.536	52,514	+0.05(+0.87%)
Dec 16, 2020	5.386	5.496	5.386	5.489	39,305	+0.04(+0.80%)
Dec 15, 2020	5.409	5.449	5.386	5.445	43,976	+0.07(+1.25%)
Dec 14, 2020	5.433	5.457	5.360	5.378	88,125	-0.00(-0.07%)
Dec 11, 2020	5.390	5.390	5.328	5.382	31,262	+0.02(+0.29%)
Dec 10, 2020	5.374	5.405	5.336	5.366	26,455	+0.00(+0.00%)
Dec 09, 2020	5.443	5.458	5.336	5.366	75,564	-0.04(-0.71%)
Dec 08, 2020	5.405	5.481	5.397	5.405	110,577	-0.01(-0.14%)
Dec 07, 2020	5.443	5.463	5.405	5.412	44,076	-0.03(-0.56%)
Dec 04, 2020	5.351	5.451	5.351	5.443	46,762	+0.10(+1.87%)
Dec 03, 2020	5.313	5.374	5.313	5.343	40,981	+0.04(+0.72%)
Dec 02, 2020	5.266	5.320	5.266	5.305	42,314	+0.02(+0.29%)
Dec 01, 2020	5.251	5.289	5.232	5.289	52,139	+0.09(+1.77%)
Nov 30, 2020	5.236	5.236	5.167	5.197	56,472	-0.03(-0.49%)
Nov 27, 2020	5.204	5.243	5.204	5.223	42,855	+0.00(+0.05%)
Nov 25, 2020	5.243	5.243	5.197	5.220	45,590	-0.04(-0.73%)
Nov 24, 2020	5.174	5.259	5.174	5.259	47,814	+0.08(+1.63%)
Nov 23, 2020	5.090	5.174	5.090	5.174	94,127	+0.09(+1.81%)
Nov 20, 2020	5.105	5.105	5.059	5.082	151,751	+0.01(+0.27%)
Nov 19, 2020	5.036	5.075	5.028	5.069	18,253	+0.02(+0.49%)
Nov 18, 2020	5.044	5.098	5.008	5.044	59,099	+0.01(+0.15%)
Nov 17, 2020	4.967	5.044	4.967	5.036	19,429	+0.02(+0.31%)
Nov 16, 2020	4.952	5.044	4.925	5.021	95,992	+0.15(+2.99%)
Nov 13, 2020	4.829	4.898	4.829	4.875	58,225	+0.07(+1.44%)
Nov 12, 2020	4.875	4.875	4.790	4.806	29,443	-0.09(-1.88%)
Nov 11, 2020	4.921	4.921	4.875	4.898	54,498	+0.02(+0.31%)
Nov 10, 2020	4.867	4.913	4.852	4.883	31,806	+0.00(+0.00%)
Nov 09, 2020	5.005	5.021	4.798	4.883	119,596	+0.08(+1.65%)
Nov 06, 2020	4.825	4.839	4.737	4.803	61,351	-0.03(-0.69%)
Nov 05, 2020	4.775	4.852	4.760	4.837	37,061	+0.12(+2.61%)
Nov 04, 2020	4.614	4.752	4.614	4.714	60,807	+0.08(+1.82%)
Nov 03, 2020	4.599	4.675	4.599	4.629	28,006	+0.08(+1.86%)

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.