Historical Prices for Royce Focus Trust, Inc. (FUND)

Historical Prices for Royce Focus Trust, Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 7.1236 7.173 7.09 7.1399 68827 7.1399
Aug 22, 2016 7.09 7.14 7.0864 7.1 21391 7.1
Aug 19, 2016 7.0866 7.12 7.07 7.1065 21003 7.1065
Aug 18, 2016 7.03 7.11 6.98 7.09 32268 7.09
Aug 17, 2016 7.06 7.06 6.98 7.04 23896 7.04
Aug 16, 2016 7.04 7.06 6.96 7.03 18751 7.03
Aug 15, 2016 6.98 7.0399 6.95 7.02 18950 7.02
Aug 12, 2016 6.92 7.006 6.91 6.94 35221 6.94
Aug 11, 2016 6.995 7.0299 6.93 6.955 24656 6.955
Aug 10, 2016 6.96 6.96 6.91 6.91 19189 6.91
Aug 09, 2016 6.95 7.09 6.91 6.97 62520 6.97
Aug 08, 2016 6.948 6.948 6.9 6.9 13919 6.9
Aug 05, 2016 6.8299 6.88 6.78 6.87 29572 6.87
Aug 04, 2016 6.82 6.84 6.7839 6.83 15972 6.83
Aug 03, 2016 6.7688 6.8099 6.7688 6.78 29209 6.78
Aug 02, 2016 6.88 6.88 6.75 6.75 11127 6.75
Aug 01, 2016 6.8029 6.879 6.8029 6.85 17341 6.85
Jul 29, 2016 6.84 6.87 6.834 6.8659 19991 6.8659
Jul 28, 2016 6.8 6.91 6.8 6.84 40944 6.84
Jul 27, 2016 6.76 6.83 6.72 6.77 45974 6.77