Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	4.813	4.860	4.807	4.813	55,519	-0.01(-0.13%)
Apr 27, 2018	4.837	4.837	4.809	4.819	91,156	+0.01(+0.13%)
Apr 26, 2018	4.800	4.825	4.781	4.813	236,246	+0.02(+0.52%)
Apr 25, 2018	4.819	4.819	4.776	4.788	103,729	-0.02(-0.52%)
Apr 24, 2018	4.857	4.857	4.813	4.813	37,607	-0.03(-0.64%)
Apr 23, 2018	4.881	4.881	4.825	4.844	143,079	-0.04(-0.90%)
Apr 20, 2018	4.887	4.887	4.844	4.887	55,335	-0.01(-0.13%)
Apr 19, 2018	4.931	4.937	4.887	4.894	145,753	-0.05(-1.01%)
Apr 18, 2018	4.987	4.987	4.937	4.944	85,848	+0.00(+0.00%)
Apr 17, 2018	4.947	4.948	4.931	4.944	112,895	+0.02(+0.51%)
Apr 16, 2018	4.935	4.944	4.919	4.919	83,522	+0.00(+0.00%)
Apr 13, 2018	5.012	5.012	4.872	4.919	36,146	+0.03(+0.64%)
Apr 12, 2018	4.856	4.913	4.856	4.887	62,758	+0.02(+0.38%)
Apr 11, 2018	4.794	4.894	4.794	4.869	91,837	-0.02(-0.38%)
Apr 10, 2018	4.862	4.931	4.862	4.887	47,165	+0.05(+1.03%)
Apr 09, 2018	4.869	4.869	4.837	4.837	92,825	-0.02(-0.51%)
Apr 06, 2018	4.865	4.887	4.837	4.862	26,216	-0.01(-0.26%)
Apr 05, 2018	4.869	4.898	4.869	4.875	64,973	+0.01(+0.13%)
Apr 04, 2018	4.781	4.881	4.781	4.869	289,810	+0.04(+0.91%)
Apr 03, 2018	4.856	4.856	4.819	4.825	59,614	+0.01(+0.13%)
Apr 02, 2018	4.850	4.869	4.775	4.819	67,737	-0.04(-0.90%)
Mar 29, 2018		4.862	4.862	4.862	0	+0.00(+0.00%)
Mar 28, 2018	4.900	4.900	4.862	4.862	45,583	-0.02(-0.51%)
Mar 27, 2018	4.968	4.968	4.869	4.887	29,335	-0.03(-0.63%)
Mar 26, 2018	4.937	4.944	4.894	4.919	82,830	+0.02(+0.49%)
Mar 23, 2018	4.969	4.969	4.894	4.895	51,758	-0.09(-1.74%)
Mar 22, 2018	5.000	5.013	4.969	4.981	29,063	-0.06(-1.24%)
Mar 21, 2018	5.030	5.075	5.027	5.043	114,864	+0.04(+0.75%)
Mar 20, 2018	4.987	5.037	4.987	5.006	96,235	+0.03(+0.63%)
Mar 19, 2018	5.013	5.023	4.962	4.975	48,671	-0.04(-0.87%)
Mar 16, 2018	5.012	5.050	5.012	5.018	60,154	+0.01(+0.12%)
Mar 15, 2018	5.068	5.068	5.006	5.012	50,000	-0.04(-0.74%)
Mar 14, 2018	5.081	5.181	5.034	5.050	83,681	-0.03(-0.63%)
Mar 13, 2018	5.100	5.112	5.069	5.082	167,024	+0.00(+0.00%)
Mar 12, 2018	5.100	5.100	5.057	5.082	167,366	+0.04(+0.85%)
Mar 09, 2018	5.032	5.057	4.989	5.039	161,123	+0.10(+1.99%)
Mar 08, 2018	5.155	5.155	4.917	4.940	98,301	+0.05(+1.01%)
Mar 07, 2018	4.897	4.928	4.891	4.891	35,296	-0.02(-0.38%)
Mar 06, 2018	4.909	4.916	4.883	4.909	15,067	+0.01(+0.25%)
Mar 05, 2018	4.855	4.897	4.854	4.897	30,793	+0.02(+0.50%)
Mar 02, 2018	4.823	4.885	4.799	4.873	75,032	+0.03(+0.63%)
Mar 01, 2018	4.909	4.909	4.842	4.842	54,017	-0.06(-1.13%)
Feb 28, 2018	4.940	4.949	4.879	4.897	68,296	-0.06(-1.12%)
Feb 27, 2018	4.975	4.977	4.940	4.953	69,949	-0.03(-0.62%)
Feb 26, 2018	4.940	4.983	4.940	4.983	67,298	+0.06(+1.12%)
Feb 23, 2018	4.942	4.959	4.916	4.928	38,904	+0.01(+0.25%)
Feb 22, 2018	4.940	4.940	4.903	4.916	40,487	+0.01(+0.13%)
Feb 21, 2018	4.940	4.977	4.909	4.909	34,367	-0.04(-0.87%)
Feb 20, 2018	4.946	4.989	4.940	4.952	35,314	-0.02(-0.37%)
Feb 16, 2018		4.971	4.971	4.971	0	+0.02(+0.50%)
Feb 15, 2018	4.952	4.959	4.913	4.946	92,472	+0.04(+0.89%)
Feb 14, 2018	4.799	4.903	4.793	4.903	63,466	+0.09(+1.84%)
Feb 13, 2018	4.768	4.833	4.768	4.814	132,468	+0.02(+0.45%)
Feb 12, 2018	4.750	4.811	4.750	4.793	97,382	+0.06(+1.17%)
Feb 09, 2018	4.774	4.783	4.658	4.737	141,986	-0.02(-0.52%)
Feb 08, 2018		4.854	4.762	4.762	196,423	-0.09(-1.90%)
Feb 07, 2018	4.823	4.937	4.799	4.854	254,684	+0.06(+1.15%)
Feb 06, 2018	4.719	4.965	4.719	4.799	396,122	+0.02(+0.32%)
Feb 05, 2018	4.854	4.959	4.780	4.784	541,550	-0.10(-1.95%)
Feb 02, 2018	4.977	5.020	4.879	4.879	440,509	-0.12(-2.34%)

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.