Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	7.331	7.385	7.263	7.350	60,992	+0.03(+0.40%)
Nov 29, 2023	7.350	7.379	7.302	7.321	42,486	+0.07(+0.93%)
Nov 28, 2023	7.282	7.331	7.215	7.253	51,456	-0.07(-0.92%)
Nov 27, 2023	7.302	7.408	7.224	7.321	58,969	+0.02(+0.27%)
Nov 24, 2023	7.224	7.311	7.224	7.302	19,287	+0.04(+0.53%)
Nov 22, 2023	7.263	7.263	7.205	7.263	16,331	+0.01(+0.13%)
Nov 21, 2023	7.205	7.263	7.205	7.253	21,294	+0.00(+0.00%)
Nov 20, 2023	7.242	7.287	7.215	7.253	25,272	+0.06(+0.81%)
Nov 17, 2023	7.137	7.234	7.137	7.195	11,383	+0.08(+1.09%)
Nov 16, 2023	7.215	7.215	7.118	7.118	38,738	-0.14(-1.87%)
Nov 15, 2023	7.215	7.331	7.215	7.253	30,664	+0.06(+0.81%)
Nov 14, 2023	7.031	7.244	7.031	7.195	46,596	+0.23(+3.33%)
Nov 13, 2023	6.857	7.004	6.857	6.963	42,392	+0.04(+0.56%)
Nov 10, 2023	6.857	6.937	6.828	6.925	71,965	+0.08(+1.13%)
Nov 09, 2023	6.925	6.925	6.838	6.847	22,891	-0.07(-0.98%)
Nov 08, 2023	7.021	7.021	6.896	6.915	34,448	-0.12(-1.65%)
Nov 07, 2023	7.070	7.089	6.973	7.031	72,572	-0.05(-0.68%)
Nov 06, 2023	7.321	7.321	7.079	7.079	74,557	-0.21(-2.92%)
Nov 03, 2023	7.244	7.316	7.244	7.292	35,703	+0.19(+2.72%)
Nov 02, 2023	6.867	7.108	6.867	7.099	41,502	+0.15(+2.23%)
Nov 01, 2023	6.818	7.108	6.818	6.944	29,512	+0.11(+1.56%)
Oct 31, 2023	6.692	6.847	6.692	6.838	36,793	+0.08(+1.22%)
Oct 30, 2023	6.818	6.818	6.721	6.755	9,397	+0.07(+1.09%)
Oct 27, 2023	6.770	6.770	6.528	6.683	94,570	-0.07(-1.07%)
Oct 26, 2023	6.780	6.780	6.673	6.755	50,814	+0.00(+0.07%)
Oct 25, 2023	6.809	6.896	6.712	6.750	53,443	-0.13(-1.83%)
Oct 24, 2023	6.934	6.934	6.857	6.876	17,734	+0.01(+0.14%)
Oct 23, 2023	6.954	6.954	6.867	6.867	19,983	-0.11(-1.53%)
Oct 20, 2023	6.992	7.012	6.963	6.973	10,477	-0.03(-0.41%)
Oct 19, 2023	7.079	7.089	6.983	7.002	44,109	-0.10(-1.36%)
Oct 18, 2023	7.166	7.166	7.070	7.099	38,329	-0.05(-0.68%)
Oct 17, 2023	7.021	7.253	7.021	7.147	44,643	+0.02(+0.27%)
Oct 16, 2023	7.166	7.212	7.108	7.128	28,765	+0.02(+0.27%)
Oct 13, 2023	7.137	7.282	7.099	7.108	17,668	+0.00(+0.07%)
Oct 12, 2023	7.166	7.173	7.041	7.104	24,130	-0.15(-2.07%)
Oct 11, 2023	7.282	7.282	7.099	7.253	29,799	+0.02(+0.27%)
Oct 10, 2023	7.205	7.292	7.195	7.234	42,047	+0.09(+1.22%)
Oct 09, 2023	7.128	7.176	7.094	7.147	13,229	+0.03(+0.41%)
Oct 06, 2023	7.012	7.145	7.002	7.118	13,949	+0.12(+1.66%)
Oct 05, 2023	6.992	7.032	6.992	7.002	26,336	-0.04(-0.55%)
Oct 04, 2023	7.099	7.099	7.021	7.041	21,299	-0.07(-0.95%)
Oct 03, 2023	7.166	7.244	7.099	7.108	18,155	-0.09(-1.21%)
Oct 02, 2023	7.244	7.244	7.171	7.195	27,900	-0.09(-1.20%)
Sep 29, 2023	7.311	7.311	7.244	7.282	22,505	+0.00(+0.00%)
Sep 28, 2023	7.205	7.302	7.205	7.282	19,139	+0.04(+0.55%)
Sep 27, 2023	7.263	7.263	7.224	7.242	12,279	+0.06(+0.79%)
Sep 26, 2023	7.263	7.273	7.157	7.186	26,332	-0.11(-1.46%)
Sep 25, 2023	7.221	7.321	7.292	7.292	32,232	+0.03(+0.40%)
Sep 22, 2023	7.147	7.311	7.147	7.263	24,959	+0.02(+0.27%)
Sep 21, 2023	7.350	7.350	7.244	7.244	29,484	-0.12(-1.58%)
Sep 20, 2023	7.457	7.466	7.360	7.360	17,926	-0.05(-0.65%)
Sep 19, 2023	7.398	7.457	7.369	7.408	28,770	+0.01(+0.13%)
Sep 18, 2023	7.379	7.457	7.379	7.398	23,003	+0.01(+0.13%)
Sep 15, 2023	7.398	7.447	7.350	7.389	37,023	-0.06(-0.84%)
Sep 14, 2023	7.437	7.524	7.282	7.452	75,499	+0.04(+0.51%)
Sep 13, 2023	7.500	7.509	7.357	7.414	49,773	-0.06(-0.76%)
Sep 12, 2023	7.452	7.519	7.452	7.471	23,161	-0.04(-0.51%)
Sep 11, 2023	7.633	7.662	7.509	7.509	6,205	-0.05(-0.63%)
Sep 08, 2023	7.566	7.643	7.557	7.557	29,640	-0.07(-0.87%)
Sep 07, 2023	7.585	7.690	7.572	7.624	65,877	-0.02(-0.25%)
Sep 06, 2023	7.490	7.680	7.490	7.643	57,075	-0.00(-0.00%)
Sep 05, 2023	7.700	7.700	7.443	7.643	26,531	-0.10(-1.23%)

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.