Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.488	7.582	7.474	7.545	31,350	+0.07(+1.00%)
Apr 27, 2023	7.367	7.505	7.367	7.470	22,211	+0.08(+1.14%)
Apr 26, 2023	7.451	7.470	7.367	7.385	27,370	+0.01(+0.13%)
Apr 25, 2023	7.460	7.526	7.357	7.376	40,920	-0.17(-2.24%)
Apr 24, 2023	7.526	7.563	7.514	7.545	10,899	+0.01(+0.12%)
Apr 21, 2023	7.573	7.573	7.470	7.535	37,572	-0.07(-0.86%)
Apr 20, 2023	7.535	7.620	7.535	7.601	22,919	+0.02(+0.25%)
Apr 19, 2023	7.638	7.679	7.573	7.582	8,954	-0.07(-0.86%)
Apr 18, 2023	7.668	7.668	7.620	7.648	33,094	+0.02(+0.25%)
Apr 17, 2023	7.592	7.644	7.563	7.629	41,492	+0.02(+0.25%)
Apr 14, 2023	7.676	7.676	7.582	7.610	22,865	-0.07(-0.96%)
Apr 13, 2023	7.667	7.695	7.610	7.684	24,370	+0.07(+0.97%)
Apr 12, 2023	7.751	7.751	7.563	7.610	90,537	-0.07(-0.98%)
Apr 11, 2023	7.676	7.695	7.507	7.685	42,102	+0.07(+0.99%)
Apr 10, 2023	7.526	7.620	7.526	7.610	43,767	+0.15(+2.01%)
Apr 06, 2023	7.470	7.610	7.442	7.460	37,333	-0.01(-0.19%)
Apr 05, 2023	7.395	7.491	7.395	7.474	19,478	-0.05(-0.68%)
Apr 04, 2023	7.788	7.788	7.442	7.526	61,990	-0.16(-2.07%)
Apr 03, 2023	7.638	7.723	7.638	7.685	17,906	+0.10(+1.30%)
Mar 31, 2023	7.590	7.592	7.554	7.587	15,022	+0.08(+1.07%)
Mar 30, 2023	7.779	7.779	7.442	7.507	56,565	+0.02(+0.24%)
Mar 29, 2023	7.460	7.488	7.414	7.488	26,589	+0.10(+1.40%)
Mar 28, 2023	7.339	7.442	7.337	7.385	62,855	+0.04(+0.51%)
Mar 27, 2023	7.339	7.367	7.282	7.348	18,373	+0.05(+0.64%)
Mar 24, 2023	7.245	7.310	7.207	7.301	32,732	+0.03(+0.39%)
Mar 23, 2023	7.537	7.537	7.152	7.273	38,451	+0.02(+0.26%)
Mar 22, 2023	7.395	7.598	7.254	7.254	47,400	-0.13(-1.78%)
Mar 21, 2023	7.329	7.554	7.329	7.385	48,872	+0.05(+0.64%)
Mar 20, 2023	7.310	7.423	7.273	7.339	52,107	+0.03(+0.38%)
Mar 17, 2023	7.414	7.423	7.310	7.310	56,970	-0.11(-1.52%)
Mar 16, 2023	7.254	7.465	7.254	7.423	24,032	+0.07(+0.89%)
Mar 15, 2023	7.507	7.503	7.329	7.357	25,442	-0.28(-3.68%)
Mar 14, 2023	7.685	7.751	7.573	7.638	39,108	+0.12(+1.62%)
Mar 13, 2023	7.657	7.679	7.517	7.517	34,047	-0.25(-3.26%)
Mar 10, 2023	7.760	7.849	7.704	7.770	32,762	+0.04(+0.55%)
Mar 09, 2023	7.893	7.930	7.709	7.727	58,405	-0.17(-2.11%)
Mar 08, 2023	7.856	7.984	7.852	7.893	21,883	+0.05(+0.59%)
Mar 07, 2023	8.004	8.013	7.847	7.847	35,786	-0.21(-2.63%)
Mar 06, 2023	8.115	8.115	8.046	8.059	40,570	-0.06(-0.80%)
Mar 03, 2023	8.059	8.124	8.059	8.124	51,336	+0.14(+1.73%)
Mar 02, 2023	7.976	7.995	7.968	7.986	41,755	+0.02(+0.23%)
Mar 01, 2023	7.958	8.004	7.949	7.967	32,855	+0.03(+0.41%)
Feb 28, 2023	7.903	7.967	7.893	7.935	29,338	+0.05(+0.64%)
Feb 27, 2023	7.893	8.023	7.866	7.884	37,552	+0.03(+0.35%)
Feb 24, 2023	7.801	7.875	7.773	7.856	17,973	-0.06(-0.70%)
Feb 23, 2023	7.921	7.930	7.801	7.912	95,597	+0.06(+0.76%)
Feb 22, 2023	7.856	7.981	7.782	7.852	47,930	-0.00(-0.06%)
Feb 21, 2023	8.041	8.041	7.847	7.856	78,891	-0.17(-2.07%)
Feb 17, 2023	8.041	8.106	8.023	8.023	103,485	-0.04(-0.46%)
Feb 16, 2023	7.995	8.096	7.930	8.059	61,419	+0.01(+0.11%)
Feb 15, 2023	7.986	8.069	7.967	8.050	61,849	+0.00(+0.00%)
Feb 14, 2023	8.069	8.115	8.013	8.050	67,657	+0.00(+0.00%)
Feb 13, 2023	7.957	8.059	7.957	8.050	24,956	+0.07(+0.93%)
Feb 10, 2023	7.847	7.976	7.847	7.976	15,386	+0.04(+0.47%)
Feb 09, 2023	8.023	8.077	7.930	7.939	29,458	-0.09(-1.15%)
Feb 08, 2023	8.032	8.059	7.990	8.032	51,863	-0.05(-0.57%)
Feb 07, 2023	7.995	8.189	7.995	8.078	77,210	+0.04(+0.46%)
Feb 06, 2023	8.133	8.133	7.967	8.041	108,718	-0.06(-0.80%)
Feb 03, 2023	8.152	8.216	8.106	8.106	31,266	-0.07(-0.90%)
Feb 02, 2023	8.179	8.258	8.106	8.179	147,151	+0.11(+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.