Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	4.673	4.690	4.673	4.680	51,207	-0.02(-0.43%)
Feb 27, 2019	4.687	4.714	4.680	4.700	38,081	+0.01(+0.29%)
Feb 26, 2019	4.693	4.723	4.687	4.687	48,327	-0.01(-0.29%)
Feb 25, 2019	4.707	4.856	4.700	4.700	390,446	+0.01(+0.14%)
Feb 22, 2019	4.687	4.721	4.673	4.693	56,699	+0.01(+0.29%)
Feb 21, 2019	4.707	4.714	4.674	4.680	101,814	-0.03(-0.58%)
Feb 20, 2019	4.653	4.741	4.639	4.707	106,436	+0.07(+1.61%)
Feb 19, 2019	4.599	4.638	4.592	4.632	66,227	+0.03(+0.59%)
Feb 15, 2019	4.605	4.605	4.592	4.605	36,913	+0.01(+0.29%)
Feb 14, 2019	4.538	4.592	4.538	4.592	25,517	+0.03(+0.74%)
Feb 13, 2019	4.538	4.572	4.538	4.558	57,673	+0.01(+0.30%)
Feb 12, 2019	4.517	4.565	4.517	4.544	24,757	+0.04(+0.90%)
Feb 11, 2019	4.511	4.511	4.483	4.504	32,787	+0.01(+0.15%)
Feb 08, 2019	4.497	4.504	4.470	4.497	27,758	-0.00(-0.08%)
Feb 07, 2019	4.544	4.544	4.477	4.500	152,489	-0.05(-1.12%)
Feb 06, 2019	4.524	4.551	4.524	4.551	41,703	+0.03(+0.60%)
Feb 05, 2019	4.517	4.543	4.511	4.524	33,168	+0.01(+0.30%)
Feb 04, 2019	4.504	4.511	4.482	4.511	20,125	+0.04(+0.91%)
Feb 01, 2019	4.483	4.497	4.470	4.470	78,994	+0.01(+0.23%)
Jan 31, 2019	4.443	4.474	4.443	4.460	106,616	+0.02(+0.38%)
Jan 30, 2019	4.389	4.483	4.389	4.443	92,732	+0.03(+0.77%)
Jan 29, 2019	4.402	4.409	4.389	4.409	88,389	+0.02(+0.46%)
Jan 28, 2019	4.375	4.395	4.368	4.389	50,078	+0.01(+0.15%)
Jan 25, 2019	4.362	4.389	4.362	4.382	44,739	+0.09(+2.05%)
Jan 24, 2019	4.301	4.321	4.294	4.294	65,316	+0.01(+0.32%)
Jan 23, 2019	4.307	4.307	4.267	4.280	124,237	-0.02(-0.47%)
Jan 22, 2019	4.389	4.389	4.294	4.301	101,082	-0.06(-1.40%)
Jan 18, 2019	4.321	4.395	4.321	4.362	143,962	+0.05(+1.26%)
Jan 17, 2019	4.287	4.321	4.280	4.307	49,487	+0.01(+0.16%)
Jan 16, 2019	4.294	4.314	4.294	4.301	59,799	+0.01(+0.32%)
Jan 15, 2019	4.294	4.294	4.260	4.287	89,751	+0.01(+0.32%)
Jan 14, 2019	4.301	4.301	4.260	4.274	74,733	-0.03(-0.63%)
Jan 11, 2019	4.280	4.301	4.253	4.301	210,111	+0.03(+0.79%)
Jan 10, 2019	4.219	4.274	4.219	4.267	56,916	+0.04(+0.96%)
Jan 09, 2019	4.192	4.253	4.192	4.226	101,371	+0.06(+1.46%)
Jan 08, 2019	4.097	4.219	4.097	4.165	97,920	+0.07(+1.65%)
Jan 07, 2019	4.023	4.125	4.023	4.097	145,495	+0.08(+2.02%)
Jan 04, 2019	3.969	4.023	3.969	4.016	121,223	+0.08(+2.07%)
Jan 03, 2019	3.969	4.003	3.928	3.935	283,759	-0.05(-1.19%)
Jan 02, 2019	3.901	4.016	3.874	3.982	76,722	+0.07(+1.73%)
Dec 31, 2018	3.935	4.030	3.894	3.915	344,771	+0.01(+0.17%)
Dec 28, 2018	3.887	3.942	3.874	3.908	192,392	+0.05(+1.23%)
Dec 27, 2018	3.854	3.894	3.820	3.860	117,052	-0.02(-0.52%)
Dec 26, 2018	3.759	3.928	3.739	3.881	112,430	+0.15(+3.99%)
Dec 24, 2018	3.732	3.745	3.698	3.732	53,893	+0.00(+0.00%)
Dec 21, 2018	3.854	3.894	3.732	3.732	125,948	-0.08(-2.13%)
Dec 20, 2018	3.942	3.955	3.752	3.813	340,037	-0.14(-3.60%)
Dec 19, 2018	4.043	4.043	3.945	3.955	190,805	-0.03(-0.68%)
Dec 18, 2018	4.036	4.043	3.982	3.982	90,176	-0.01(-0.34%)
Dec 17, 2018	4.077	4.077	3.969	3.996	169,441	-0.08(-1.99%)
Dec 14, 2018	4.111	4.158	4.064	4.077	208,930	-0.07(-1.79%)
Dec 13, 2018	4.206	4.226	4.138	4.152	673,957	+0.01(+0.36%)
Dec 12, 2018	4.117	4.150	4.092	4.137	71,764	+0.04(+0.94%)
Dec 11, 2018	4.130	4.160	4.092	4.098	66,117	-0.02(-0.47%)
Dec 10, 2018	4.163	4.168	4.072	4.117	114,969	-0.03(-0.78%)
Dec 07, 2018	4.201	4.246	4.150	4.150	129,694	-0.06(-1.53%)
Dec 06, 2018	4.227	4.237	4.150	4.214	143,736	-0.07(-1.66%)
Dec 04, 2018	4.369	4.369	4.279	4.285	70,812	-0.10(-2.35%)

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.