Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.302	4.347	4.302	4.340	15,664	+0.01(+0.34%)
May 28, 2020	4.362	4.388	4.273	4.325	94,963	-0.03(-0.68%)
May 27, 2020	4.362	4.377	4.258	4.354	214,822	+0.05(+1.20%)
May 26, 2020	4.302	4.347	4.273	4.302	124,365	+0.07(+1.75%)
May 22, 2020	4.269	4.269	4.221	4.228	17,825	-0.04(-1.04%)
May 21, 2020	4.268	4.288	4.247	4.273	35,958	+0.01(+0.28%)
May 20, 2020	4.295	4.340	4.255	4.261	96,880	+0.01(+0.24%)
May 19, 2020	4.199	4.310	4.186	4.251	47,603	+0.05(+1.23%)
May 18, 2020	4.051	4.228	4.051	4.199	48,349	+0.16(+3.86%)
May 15, 2020	3.947	4.051	3.895	4.043	42,267	+0.01(+0.17%)
May 14, 2020	3.969	4.036	3.910	4.036	23,905	+0.04(+0.93%)
May 13, 2020	4.094	4.117	3.995	3.999	40,033	-0.16(-3.74%)
May 12, 2020	4.251	4.251	4.147	4.154	27,516	-0.08(-1.92%)
May 11, 2020	4.206	4.243	4.177	4.236	30,539	-0.01(-0.17%)
May 08, 2020	4.184	4.243	4.162	4.243	62,117	+0.13(+3.24%)
May 07, 2020	4.080	4.147	4.080	4.110	34,802	+0.05(+1.28%)
May 06, 2020	4.110	4.117	4.036	4.058	41,135	-0.05(-1.26%)
May 05, 2020	4.117	4.177	4.095	4.110	40,145	+0.04(+0.91%)
May 04, 2020	3.999	4.073	3.983	4.073	94,852	+0.01(+0.18%)
May 01, 2020	4.110	4.110	4.036	4.066	60,902	-0.12(-2.83%)
Apr 30, 2020	4.228	4.276	4.177	4.184	240,328	-0.12(-2.75%)
Apr 29, 2020	4.214	4.317	4.199	4.302	101,836	+0.19(+4.50%)
Apr 28, 2020	4.162	4.169	4.117	4.117	77,216	+0.03(+0.72%)
Apr 27, 2020	4.073	4.091	4.066	4.088	45,955	+0.04(+1.10%)
Apr 24, 2020	4.028	4.051	3.984	4.043	69,950	+0.05(+1.30%)
Apr 23, 2020	3.991	4.064	3.977	3.991	38,626	+0.02(+0.56%)
Apr 22, 2020	3.969	3.999	3.954	3.969	91,021	+0.05(+1.32%)
Apr 21, 2020	3.888	3.917	3.880	3.917	22,438	-0.08(-2.04%)
Apr 20, 2020	3.999	4.043	3.932	3.999	37,513	-0.04(-0.92%)
Apr 17, 2020	3.999	4.058	3.984	4.036	33,759	+0.02(+0.55%)
Apr 16, 2020	3.954	4.014	3.918	4.014	51,761	+0.06(+1.50%)
Apr 15, 2020	3.954	3.999	3.928	3.954	26,506	-0.16(-3.78%)
Apr 14, 2020	4.073	4.139	4.036	4.110	42,599	+0.13(+3.16%)
Apr 13, 2020	4.073	4.073	3.954	3.984	57,837	-0.07(-1.65%)
Apr 09, 2020	3.991	4.154	3.991	4.051	165,287	+0.16(+4.19%)
Apr 08, 2020	3.799	3.910	3.799	3.888	79,782	+0.09(+2.34%)
Apr 07, 2020	3.873	3.954	3.747	3.799	100,855	+0.12(+3.22%)
Apr 06, 2020	3.562	3.722	3.562	3.680	30,472	+0.19(+5.52%)
Apr 03, 2020	3.488	3.595	3.444	3.488	81,563	-0.04(-1.05%)
Apr 02, 2020	3.421	3.592	3.421	3.525	48,249	+0.01(+0.21%)
Apr 01, 2020	3.592	3.651	3.518	3.518	169,303	-0.21(-5.75%)
Mar 31, 2020	3.784	3.862	3.721	3.732	94,036	-0.06(-1.56%)
Mar 30, 2020	3.814	3.888	3.769	3.792	53,596	-0.05(-1.35%)
Mar 27, 2020	3.843	4.078	3.777	3.843	66,439	-0.13(-3.35%)
Mar 26, 2020	3.777	3.977	3.768	3.977	93,207	+0.27(+7.40%)
Mar 25, 2020	3.503	3.836	3.503	3.703	261,900	+0.21(+6.16%)
Mar 24, 2020	3.355	3.488	3.342	3.488	100,548	+0.41(+13.49%)
Mar 23, 2020	3.281	3.281	2.981	3.073	91,176	-0.13(-4.16%)
Mar 20, 2020	3.244	3.695	3.206	3.206	78,727	-0.03(-0.92%)
Mar 19, 2020	3.221	3.258	2.977	3.236	272,385	+0.05(+1.63%)
Mar 18, 2020	3.392	3.451	2.977	3.184	274,410	-0.38(-10.60%)
Mar 17, 2020	3.488	3.569	3.406	3.562	66,059	+0.13(+3.89%)
Mar 16, 2020	2.962	3.528	2.962	3.429	172,517	-0.35(-9.22%)
Mar 13, 2020	3.821	3.821	3.525	3.777	137,604	+0.21(+6.03%)
Mar 12, 2020	3.984	3.984	3.377	3.562	278,064	-0.43(-10.66%)
Mar 11, 2020	4.183	4.226	3.987	3.987	64,969	-0.34(-7.80%)
Mar 10, 2020	4.350	4.367	4.183	4.324	180,225	+0.05(+1.27%)
Mar 09, 2020	4.567	4.567	4.110	4.270	91,605	-0.46(-9.66%)
Mar 06, 2020	4.784	4.784	4.640	4.726	104,286	-0.12(-2.40%)
Mar 05, 2020	4.937	4.939	4.828	4.842	144,955	-0.17(-3.33%)
Mar 04, 2020	4.922	5.009	4.893	5.009	55,436	+0.17(+3.44%)
Mar 03, 2020	4.871	4.987	4.835	4.842	190,373	+0.01(+0.15%)

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.