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

Historical Prices for Royce Focus Trust, Inc.
Date Open High Low Close Volume Adj. Close
Jul 29, 2014 8.4599 8.49 8.4 8.43 8014 8.43
Jul 28, 2014 8.44 8.44 8.38 8.4247 13746 8.4247
Jul 25, 2014 8.43 8.5489 8.4 8.44 7748 8.44
Jul 24, 2014 8.48 8.482 8.46 8.48 7943 8.48
Jul 23, 2014 8.48 8.52 8.45 8.5 24274 8.5
Jul 22, 2014 8.52 8.52 8.43 8.5 11842 8.5
Jul 21, 2014 8.54 8.56 8.38 8.56 27139 8.56
Jul 18, 2014 8.48 8.56 8.38 8.54 9357 8.54
Jul 17, 2014 8.5 8.53 8.44 8.4999 20367 8.4999
Jul 16, 2014 8.55 8.62 8.5 8.53 13182 8.53
Jul 15, 2014 8.52 8.62 8.5 8.57 14811 8.57
Jul 14, 2014 8.56 8.56 8.5 8.51 13505 8.51
Jul 11, 2014 8.52 8.567 8.5 8.53 14029 8.53
Jul 10, 2014 8.49 8.54 8.4335 8.54 22207 8.54
Jul 09, 2014 8.52 8.56 8.49 8.55 13195 8.55
Jul 08, 2014 8.5 8.62 8.45 8.54 64769 8.54
Jul 07, 2014 8.55 8.55 8.49 8.51 8631 8.51
Jul 03, 2014 8.55 8.61 8.5301 8.55 8002 8.55
Jul 02, 2014 8.53 8.57 8.53 8.53 10852 8.53
Jul 01, 2014 8.57 8.63 8.53 8.63 34779 8.63