Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennantpark Fltng Rt (NQ: PFLT )

13.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.469 7.501 7.448 7.474 989,521 +0.01(+0.07%)
Oct 30, 2017 7.410 7.528 7.395 7.469 1,603,635 +0.06(+0.86%)
Oct 27, 2017 7.336 7.429 7.325 7.405 1,305,778 +0.04(+0.51%)
Oct 26, 2017 7.416 7.421 7.352 7.368 1,603,007 -0.02(-0.29%)
Oct 25, 2017 7.421 7.474 7.389 7.389 7,735,609 -0.39(-5.07%)
Oct 24, 2017 7.795 7.805 7.751 7.784 148,019 +0.03(+0.41%)
Oct 23, 2017 7.800 7.811 7.731 7.752 133,984 -0.04(-0.48%)
Oct 20, 2017 7.763 7.816 7.731 7.789 138,913 +0.04(+0.55%)
Oct 19, 2017 7.747 7.752 7.709 7.747 137,556 +0.00(+0.00%)
Oct 18, 2017 7.731 7.773 7.709 7.747 164,143 +0.06(+0.80%)
Oct 17, 2017 7.706 7.738 7.675 7.685 280,015 -0.03(-0.34%)
Oct 16, 2017 7.754 7.754 7.696 7.712 224,205 -0.02(-0.27%)
Oct 13, 2017 7.754 7.754 7.717 7.733 151,799 -0.01(-0.14%)
Oct 12, 2017 7.749 7.765 7.704 7.744 198,217 +0.01(+0.14%)
Oct 11, 2017 7.717 7.746 7.706 7.733 131,366 +0.02(+0.21%)
Oct 10, 2017 7.738 7.754 7.717 7.717 113,370 -0.03(-0.34%)
Oct 09, 2017 7.744 7.754 7.728 7.744 149,377 +0.00(+0.00%)
Oct 06, 2017 7.759 7.759 7.712 7.744 159,995 +0.02(+0.21%)
Oct 05, 2017 7.738 7.744 7.712 7.728 164,101 +0.00(+0.00%)
Oct 04, 2017 7.712 7.744 7.685 7.728 282,258 +0.03(+0.34%)
Oct 03, 2017 7.717 7.738 7.696 7.701 222,352 -0.01(-0.14%)
Oct 02, 2017 7.685 7.722 7.653 7.712 274,792 +0.04(+0.48%)
Sep 29, 2017 7.648 7.675 7.622 7.675 288,999 +0.04(+0.56%)
Sep 28, 2017 7.611 7.648 7.569 7.632 272,800 +0.03(+0.42%)
Sep 27, 2017 7.638 7.642 7.563 7.600 219,829 -0.04(-0.55%)
Sep 26, 2017 7.579 7.659 7.574 7.643 295,354 +0.04(+0.56%)
Sep 25, 2017 7.627 7.627 7.552 7.600 321,357 -0.03(-0.35%)
Sep 22, 2017 7.606 7.638 7.579 7.627 178,185 +0.04(+0.49%)
Sep 21, 2017 7.574 7.617 7.563 7.590 214,718 +0.01(+0.14%)
Sep 20, 2017 7.532 7.590 7.532 7.579 277,667 +0.03(+0.35%)
Sep 19, 2017 7.579 7.590 7.526 7.553 437,561 +0.02(+0.32%)
Sep 18, 2017 7.555 7.555 7.518 7.529 244,003 -0.02(-0.21%)
Sep 15, 2017 7.545 7.582 7.508 7.545 259,256 -0.03(-0.35%)
Sep 14, 2017 7.518 7.587 7.489 7.571 285,407 +0.05(+0.70%)
Sep 13, 2017 7.524 7.529 7.492 7.518 118,645 -0.01(-0.14%)
Sep 12, 2017 7.524 7.550 7.476 7.529 253,547 +0.02(+0.28%)
Sep 11, 2017 7.503 7.529 7.466 7.508 220,654 +0.02(+0.28%)
Sep 08, 2017 7.460 7.524 7.450 7.487 129,122 +0.01(+0.14%)
Sep 07, 2017 7.460 7.497 7.439 7.476 106,787 +0.02(+0.28%)
Sep 06, 2017 7.487 7.508 7.439 7.455 178,589 -0.01(-0.14%)
Sep 05, 2017 7.518 7.526 7.447 7.466 221,773 -0.04(-0.56%)
Sep 01, 2017 7.529 7.545 7.497 7.508 274,394 +0.00(+0.00%)
Aug 31, 2017 7.534 7.576 7.497 7.508 409,777 -0.02(-0.21%)
Aug 30, 2017 7.503 7.550 7.497 7.524 135,289 +0.02(+0.28%)
Aug 29, 2017 7.487 7.560 7.487 7.503 270,037 -0.02(-0.28%)
Aug 28, 2017 7.518 7.576 7.503 7.524 176,701 +0.02(+0.21%)
Aug 25, 2017 7.471 7.550 7.471 7.508 265,321 +0.04(+0.56%)
Aug 24, 2017 7.471 7.492 7.460 7.466 367,165 +0.01(+0.07%)
Aug 23, 2017 7.450 7.503 7.445 7.460 296,094 -0.01(-0.07%)
Aug 22, 2017 7.450 7.503 7.450 7.466 200,429 +0.02(+0.28%)
Aug 21, 2017 7.471 7.484 7.429 7.445 243,632 -0.02(-0.21%)
Aug 18, 2017 7.413 7.486 7.402 7.460 291,173 +0.04(+0.50%)
Aug 17, 2017 7.450 7.476 7.402 7.424 464,391 +0.00(+0.00%)
Aug 16, 2017 7.424 7.445 7.371 7.424 382,530 +0.03(+0.39%)
Aug 15, 2017 7.426 7.452 7.348 7.395 788,549 +0.02(+0.21%)
Aug 14, 2017 7.321 7.452 7.321 7.379 460,912 +0.08(+1.07%)
Aug 11, 2017 7.379 7.389 7.268 7.300 461,191 -0.08(-1.06%)
Aug 10, 2017 7.447 7.452 7.379 7.379 452,054 -0.08(-1.12%)
Aug 09, 2017 7.416 7.504 7.416 7.463 359,496 +0.04(+0.56%)
Aug 08, 2017 7.457 7.458 7.416 7.421 210,193 -0.04(-0.49%)
Aug 07, 2017 7.452 7.494 7.426 7.457 155,251 +0.01(+0.07%)
Aug 04, 2017 7.489 7.499 7.426 7.452 230,818 +0.01(+0.14%)
Aug 03, 2017 7.484 7.504 7.442 7.442 161,269 -0.04(-0.49%)
Aug 02, 2017 7.499 7.520 7.426 7.478 230,483 -0.02(-0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.