Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	3.886	3.897	3.866	3.881	190,729	-0.02(-0.53%)
Apr 29, 2015	3.918	3.918	3.876	3.902	187,436	-0.03(-0.79%)
Apr 28, 2015	3.907	3.970	3.897	3.933	86,244	+0.04(+0.93%)
Apr 27, 2015	3.918	3.933	3.897	3.897	48,759	-0.02(-0.53%)
Apr 24, 2015	3.928	3.933	3.897	3.918	44,459	+0.02(+0.40%)
Apr 23, 2015	3.876	3.907	3.871	3.902	54,168	+0.03(+0.81%)
Apr 22, 2015	3.860	3.886	3.845	3.871	98,011	+0.00(+0.00%)
Apr 21, 2015	3.892	3.892	3.855	3.871	56,805	-0.01(-0.27%)
Apr 20, 2015	3.876	3.897	3.876	3.881	53,735	+0.00(+0.00%)
Apr 17, 2015	3.886	3.886	3.840	3.881	39,744	-0.03(-0.67%)
Apr 16, 2015	3.881	3.907	3.866	3.907	235,331	+0.03(+0.67%)
Apr 15, 2015	3.845	3.892	3.845	3.881	42,751	+0.04(+0.95%)
Apr 14, 2015	3.814	3.860	3.814	3.845	61,503	+0.01(+0.27%)
Apr 13, 2015	3.834	3.860	3.819	3.834	73,431	-0.01(-0.20%)
Apr 10, 2015	3.866	3.871	3.831	3.842	164,133	+0.00(+0.04%)
Apr 09, 2015	3.840	3.841	3.808	3.841	68,478	+0.00(+0.03%)
Apr 08, 2015	3.819	3.840	3.814	3.840	67,646	+0.02(+0.54%)
Apr 07, 2015	3.819	3.819	3.808	3.819	99,375	+0.00(+0.00%)
Apr 06, 2015	3.777	3.840	3.777	3.819	50,460	+0.03(+0.69%)
Apr 02, 2015	3.777	3.793	3.793	3.793	74,961	+0.03(+0.83%)

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.