Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	3.886	3.896	3.865	3.881	190,758	-0.02(-0.53%)
Apr 29, 2015	3.917	3.917	3.875	3.901	187,465	-0.03(-0.79%)
Apr 28, 2015	3.907	3.969	3.896	3.933	86,257	+0.04(+0.93%)
Apr 27, 2015	3.917	3.933	3.896	3.896	48,767	-0.02(-0.53%)
Apr 24, 2015	3.927	3.933	3.896	3.917	44,466	+0.02(+0.40%)
Apr 23, 2015	3.875	3.907	3.870	3.901	54,176	+0.03(+0.81%)
Apr 22, 2015	3.860	3.886	3.844	3.870	98,026	+0.00(+0.00%)
Apr 21, 2015	3.891	3.891	3.855	3.870	56,814	-0.01(-0.27%)
Apr 20, 2015	3.875	3.896	3.875	3.881	53,744	+0.00(+0.00%)
Apr 17, 2015	3.886	3.886	3.839	3.881	39,751	-0.03(-0.67%)
Apr 16, 2015	3.881	3.907	3.865	3.907	235,367	+0.03(+0.67%)
Apr 15, 2015	3.844	3.891	3.844	3.881	42,757	+0.04(+0.95%)
Apr 14, 2015	3.813	3.860	3.813	3.844	61,512	+0.01(+0.27%)
Apr 13, 2015	3.834	3.860	3.818	3.834	73,442	-0.01(-0.20%)
Apr 10, 2015	3.865	3.870	3.830	3.842	164,158	+0.00(+0.04%)
Apr 09, 2015	3.839	3.840	3.808	3.840	68,488	+0.00(+0.03%)
Apr 08, 2015	3.818	3.839	3.813	3.839	67,656	+0.02(+0.55%)
Apr 07, 2015	3.818	3.818	3.808	3.818	99,391	+0.00(+0.00%)
Apr 06, 2015	3.777	3.839	3.777	3.818	50,468	+0.03(+0.69%)
Apr 02, 2015	3.777	3.792	3.792	3.792	74,973	+0.03(+0.83%)
Apr 01, 2015	3.761	3.782	3.745	3.761	295,753	-0.02(-0.41%)
Mar 31, 2015	3.777	3.792	3.761	3.777	117,861	-0.03(-0.82%)
Mar 30, 2015	3.782	3.818	3.782	3.808	65,935	+0.03(+0.83%)
Mar 27, 2015	3.756	3.782	3.756	3.777	41,806	-0.00(-0.12%)
Mar 26, 2015	3.782	3.797	3.740	3.781	119,970	-0.01(-0.16%)
Mar 25, 2015	3.834	3.855	3.782	3.787	209,082	-0.06(-1.62%)
Mar 24, 2015	3.849	3.860	3.844	3.849	92,222	-0.01(-0.14%)
Mar 23, 2015	3.849	3.865	3.849	3.855	13,477	+0.02(+0.41%)
Mar 20, 2015	3.813	3.849	3.808	3.839	216,289	+0.03(+0.82%)
Mar 19, 2015	3.808	3.808	3.782	3.808	166,553	-0.01(-0.27%)
Mar 18, 2015	3.735	3.823	3.735	3.818	528,329	+0.05(+1.24%)
Mar 17, 2015	3.771	3.771	3.745	3.771	49,189	-0.02(-0.41%)
Mar 16, 2015	3.761	3.803	3.756	3.787	169,694	+0.05(+1.25%)
Mar 13, 2015	3.756	3.756	3.688	3.740	117,440	-0.02(-0.55%)
Mar 12, 2015	3.740	3.771	3.735	3.761	100,654	+0.01(+0.28%)
Mar 11, 2015	3.745	3.756	3.724	3.751	65,328	-0.01(-0.14%)
Mar 10, 2015	3.782	3.782	3.745	3.756	59,701	-0.05(-1.37%)

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.