Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Sprott Focus Trust, Inc. (NQ:FUND)

8.260 +0.090 (+1.10%)

Streaming Delayed Price Updated: 10:03 AM EST, Nov 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	8.150	8.190	8.140	8.170	8,230	-0.05(-0.61%)
Nov 06, 2025	8.250	8.260	8.150	8.220	14,855	+0.01(+0.12%)
Nov 05, 2025	8.120	8.250	8.120	8.210	10,452	+0.04(+0.49%)
Nov 04, 2025	8.160	8.250	8.130	8.170	17,932	-0.08(-0.97%)
Nov 03, 2025	8.300	8.376	8.180	8.250	17,798	-0.03(-0.36%)
Oct 31, 2025	8.270	8.300	8.200	8.280	23,102	+0.04(+0.49%)
Oct 30, 2025	8.260	8.300	8.210	8.240	32,078	-0.03(-0.36%)
Oct 29, 2025	8.390	8.490	8.220	8.270	50,532	-0.17(-2.01%)
Oct 28, 2025	8.390	8.490	8.361	8.440	3,845	+0.03(+0.36%)
Oct 27, 2025	8.400	8.450	8.390	8.410	7,664	+0.03(+0.36%)
Oct 24, 2025	8.440	8.479	8.380	8.380	19,046	-0.04(-0.48%)
Oct 23, 2025	8.360	8.440	8.360	8.420	11,435	+0.11(+1.32%)
Oct 22, 2025	8.350	8.350	8.260	8.310	12,001	-0.04(-0.48%)
Oct 21, 2025	8.370	8.470	8.290	8.350	31,328	-0.07(-0.83%)
Oct 20, 2025	8.350	8.430	8.350	8.420	6,166	+0.05(+0.56%)
Oct 17, 2025	8.460	8.460	8.350	8.373	11,007	-0.02(-0.20%)
Oct 16, 2025	8.420	8.460	8.348	8.390	19,254	+0.03(+0.36%)
Oct 15, 2025	8.390	8.422	8.300	8.360	44,378	+0.06(+0.72%)
Oct 14, 2025	8.200	8.370	8.200	8.300	10,969	+0.01(+0.12%)
Oct 13, 2025	8.200	8.300	8.200	8.290	6,356	+0.18(+2.22%)
Oct 10, 2025	8.310	8.348	8.105	8.110	23,121	-0.23(-2.73%)
Oct 09, 2025	8.400	8.440	8.320	8.337	38,824	-0.07(-0.86%)
Oct 08, 2025	8.424	8.424	8.385	8.410	15,100	+0.04(+0.48%)
Oct 07, 2025	8.400	8.450	8.350	8.370	15,164	-0.06(-0.71%)
Oct 06, 2025	8.340	8.488	8.340	8.430	37,026	+0.02(+0.24%)
Oct 03, 2025	8.370	8.470	8.300	8.410	13,747	+0.05(+0.60%)
Oct 02, 2025	8.290	8.360	8.280	8.360	21,806	+0.05(+0.58%)
Oct 01, 2025	8.310	8.340	8.298	8.312	17,564	+0.00(+0.02%)
Sep 30, 2025	8.300	8.335	8.250	8.310	37,238	+0.01(+0.12%)
Sep 29, 2025	8.270	8.385	8.270	8.300	20,134	+0.00(+0.00%)
Sep 26, 2025	8.230	8.340	8.230	8.300	26,334	+0.04(+0.52%)
Sep 25, 2025	8.160	8.260	8.160	8.257	44,002	-0.00(-0.04%)
Sep 24, 2025	8.200	8.270	8.200	8.260	21,869	+0.02(+0.24%)
Sep 23, 2025	8.340	8.340	8.212	8.240	22,232	+0.05(+0.61%)
Sep 22, 2025	8.130	8.190	8.110	8.190	26,640	+0.02(+0.24%)
Sep 19, 2025	8.220	8.230	8.130	8.170	45,776	-0.01(-0.12%)
Sep 18, 2025	8.150	8.360	8.150	8.180	19,351	+0.04(+0.49%)
Sep 17, 2025	8.110	8.219	8.110	8.140	64,048	-0.03(-0.37%)
Sep 16, 2025	8.210	8.221	8.170	8.170	27,783	-0.04(-0.49%)
Sep 15, 2025	8.240	8.240	8.180	8.210	16,915	+0.01(+0.09%)
Sep 12, 2025	8.301	8.301	8.198	8.203	24,292	-0.05(-0.63%)
Sep 11, 2025	8.154	8.255	8.154	8.255	46,553	+0.07(+0.88%)
Sep 10, 2025	8.301	8.301	8.114	8.183	50,028	+0.02(+0.24%)
Sep 09, 2025	8.233	8.233	8.154	8.164	22,119	-0.04(-0.48%)
Sep 08, 2025	8.213	8.242	8.183	8.203	13,323	+0.01(+0.12%)
Sep 05, 2025	8.213	8.242	8.144	8.193	30,459	+0.05(+0.67%)
Sep 04, 2025	8.070	8.159	8.065	8.139	21,268	+0.03(+0.36%)
Sep 03, 2025	8.095	8.145	8.060	8.109	32,438	-0.00(-0.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sprott Focus Trust, Inc. (NQ:FUND)

Historical Prices