Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	4.942	4.955	4.917	4.936	45,435	+0.02(+0.39%)
Jul 30, 2018	4.897	4.945	4.897	4.917	52,902	-0.01(-0.13%)
Jul 27, 2018	4.980	4.980	4.904	4.923	50,915	-0.03(-0.64%)
Jul 26, 2018	4.917	4.955	4.917	4.955	15,752	+0.06(+1.16%)
Jul 25, 2018	4.948	4.954	4.878	4.897	177,761	-0.05(-0.96%)
Jul 24, 2018	4.989	4.993	4.942	4.945	43,061	-0.05(-0.95%)
Jul 23, 2018	4.974	4.993	4.961	4.993	53,189	+0.00(+0.00%)
Jul 20, 2018	5.024	5.024	4.974	4.993	23,455	-0.03(-0.51%)
Jul 19, 2018	4.999	5.018	4.974	5.018	37,555	+0.04(+0.76%)
Jul 18, 2018	4.980	4.998	4.961	4.980	75,701	-0.01(-0.25%)
Jul 17, 2018	4.961	5.005	4.955	4.993	53,921	+0.04(+0.77%)
Jul 16, 2018	4.993	4.999	4.955	4.955	35,046	-0.05(-0.97%)
Jul 13, 2018	4.990	5.005	4.986	5.003	42,030	+0.02(+0.46%)
Jul 12, 2018	4.988	4.988	4.961	4.980	91,667	+0.00(+0.00%)
Jul 11, 2018	4.967	4.980	4.948	4.980	34,932	-0.03(-0.51%)
Jul 10, 2018	4.993	5.031	4.986	5.005	307,469	+0.01(+0.25%)
Jul 09, 2018	4.961	5.037	4.948	4.993	340,269	+0.01(+0.25%)
Jul 06, 2018	4.961	4.998	4.954	4.980	251,580	+0.03(+0.64%)
Jul 05, 2018	4.942	4.955	4.936	4.948	50,773	+0.01(+0.26%)
Jul 03, 2018		4.936	4.936	4.936	0	+0.01(+0.13%)
Jul 02, 2018	4.936	4.993	4.885	4.929	248,022	-0.03(-0.64%)
Jun 29, 2018	4.923	4.980	4.923	4.961	28,463	+0.03(+0.64%)
Jun 28, 2018	4.942	4.942	4.885	4.929	143,788	+0.00(+0.00%)
Jun 27, 2018	4.999	5.005	4.929	4.929	83,521	-0.06(-1.15%)
Jun 26, 2018	5.005	5.005	4.980	4.986	97,496	+0.01(+0.13%)
Jun 25, 2018	5.062	5.062	4.969	4.980	196,827	-0.06(-1.26%)
Jun 22, 2018	5.088	5.100	5.031	5.043	370,635	+0.02(+0.38%)
Jun 21, 2018	5.062	5.081	5.024	5.024	80,386	-0.04(-0.88%)
Jun 20, 2018	5.037	5.088	5.037	5.069	63,702	+0.05(+1.01%)
Jun 19, 2018	5.037	5.049	5.012	5.018	137,496	-0.03(-0.63%)
Jun 18, 2018	5.062	5.062	5.036	5.050	132,018	-0.01(-0.25%)
Jun 15, 2018		5.088	5.050	5.062	66,301	-0.03(-0.50%)
Jun 14, 2018	5.177	5.177	5.075	5.088	198,080	+0.03(+0.61%)
Jun 13, 2018	5.063	5.088	5.019	5.057	252,052	+0.01(+0.25%)
Jun 12, 2018	5.045	5.062	5.031	5.044	555,873	-0.01(-0.12%)
Jun 11, 2018	5.038	5.069	5.031	5.050	157,801	+0.01(+0.25%)
Jun 08, 2018	5.059	5.059	5.038	5.038	51,324	+0.00(+0.00%)
Jun 07, 2018	5.057	5.057	5.032	5.038	49,903	-0.01(-0.12%)
Jun 06, 2018	5.069	5.069	5.038	5.044	75,220	+0.01(+0.12%)
Jun 05, 2018	5.026	5.044	5.007	5.038	197,922	+0.04(+0.87%)
Jun 04, 2018	4.969	5.000	4.969	4.994	41,578	+0.01(+0.19%)
Jun 01, 2018	4.992	5.032	4.985	4.985	50,015	+0.01(+0.19%)
May 31, 2018	4.988	4.988	4.951	4.976	47,337	+0.01(+0.25%)
May 30, 2018	4.944	5.001	4.938	4.963	44,598	+0.02(+0.38%)
May 29, 2018	5.007	5.007	4.919	4.944	61,081	-0.03(-0.63%)
May 25, 2018		4.976	4.976	4.976	0	-0.01(-0.13%)
May 24, 2018	4.951	4.994	4.932	4.982	36,090	+0.02(+0.50%)
May 23, 2018	4.963	4.982	4.957	4.957	64,382	-0.02(-0.38%)
May 22, 2018	5.013	5.013	4.976	4.976	33,218	-0.04(-0.75%)
May 21, 2018	5.013	5.032	4.994	5.013	121,268	+0.03(+0.63%)
May 18, 2018	4.982	4.994	4.951	4.982	47,822	-0.01(-0.13%)
May 17, 2018	4.982	4.994	4.970	4.988	42,898	+0.04(+0.76%)
May 16, 2018	4.944	4.981	4.926	4.951	49,142	+0.01(+0.13%)
May 15, 2018	4.926	4.944	4.896	4.944	26,369	-0.01(-0.13%)
May 14, 2018	4.961	4.963	4.951	4.951	32,118	+0.01(+0.13%)
May 11, 2018	4.938	4.944	4.919	4.944	61,563	+0.02(+0.38%)
May 10, 2018	4.851	4.926	4.832	4.926	40,886	+0.05(+1.02%)
May 09, 2018	4.838	4.876	4.838	4.876	25,568	+0.05(+1.03%)
May 08, 2018	4.832	4.838	4.795	4.826	60,799	-0.01(-0.27%)
May 07, 2018	4.832	4.850	4.808	4.839	39,590	+0.03(+0.53%)
May 04, 2018	4.745	4.838	4.745	4.813	105,467	+0.04(+0.78%)
May 03, 2018	4.781	4.801	4.751	4.776	106,071	-0.00(-0.07%)
May 02, 2018	4.807	4.807	4.775	4.779	79,939	-0.05(-1.10%)

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.