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 (%)
Apr 30, 2013 5.249 5.302 5.249 5.279 0 -0.01(-0.14%)
Apr 29, 2013 5.227 5.287 5.216 5.287 228,462 +0.05(+0.93%)
Apr 26, 2013 5.276 5.276 5.236 5.238 78,347 -0.03(-0.64%)
Apr 25, 2013 5.276 5.290 5.223 5.272 137,527 +0.01(+0.28%)
Apr 24, 2013 5.276 5.290 5.238 5.257 0 +0.00(+0.00%)
Apr 23, 2013 5.227 5.291 5.227 5.257 161,906 +0.00(+0.07%)
Apr 22, 2013 5.220 5.264 5.190 5.253 192,182 +0.06(+1.08%)
Apr 19, 2013 5.193 5.223 5.182 5.197 102,570 -0.00(-0.07%)
Apr 18, 2013 5.231 5.231 5.182 5.201 100,016 -0.07(-1.27%)
Apr 17, 2013 5.193 5.276 5.193 5.268 382,107 +0.00(+0.00%)
Apr 16, 2013 5.238 5.276 5.201 5.268 259,095 +0.03(+0.64%)
Apr 15, 2013 5.238 5.257 5.201 5.234 156,292 -0.03(-0.64%)
Apr 12, 2013 5.238 5.272 5.214 5.268 246,156 +0.03(+0.57%)
Apr 11, 2013 5.216 5.253 5.182 5.238 326,542 -0.01(-0.21%)
Apr 10, 2013 5.201 5.253 5.191 5.249 259,978 +0.04(+0.79%)
Apr 09, 2013 5.238 5.246 5.201 5.208 161,375 -0.03(-0.57%)
Apr 08, 2013 5.246 5.246 5.201 5.238 218,106 +0.00(+0.00%)
Apr 05, 2013 5.182 5.238 5.164 5.238 270,208 +0.02(+0.36%)
Apr 04, 2013 5.171 5.220 5.153 5.220 191,514 +0.04(+0.72%)
Apr 03, 2013 5.220 5.220 5.141 5.182 295,289 -0.02(-0.36%)
Apr 02, 2013 5.138 5.219 5.138 5.201 295,496 +0.05(+0.94%)
Apr 01, 2013 5.220 5.220 5.111 5.152 305,452 -0.05(-1.00%)
Mar 28, 2013 5.167 5.212 5.145 5.205 362,521 +0.00(+0.07%)
Mar 27, 2013 5.220 5.220 5.164 5.201 221,834 -0.02(-0.36%)
Mar 26, 2013 5.216 5.220 5.149 5.220 427,549 +0.00(+0.00%)
Mar 25, 2013 5.212 5.220 5.130 5.220 691,819 +0.02(+0.36%)
Mar 22, 2013 5.149 5.201 5.093 5.201 1,128,742 +0.06(+1.09%)
Mar 21, 2013 5.100 5.186 5.089 5.145 4,416,294 -0.21(-3.83%)
Mar 20, 2013 5.294 5.399 5.294 5.350 101,371 +0.04(+0.84%)
Mar 19, 2013 5.317 5.350 5.305 5.305 27,385 -0.07(-1.39%)
Mar 18, 2013 5.298 5.380 5.298 5.380 46,536 +0.08(+1.55%)
Mar 15, 2013 5.341 5.350 5.261 5.298 129,454 -0.05(-0.89%)
Mar 14, 2013 5.324 5.346 5.298 5.345 85,637 +0.05(+0.89%)
Mar 13, 2013 5.328 5.328 5.271 5.298 23,552 -0.03(-0.49%)
Mar 12, 2013 5.220 5.324 5.220 5.324 41,938 +0.13(+2.44%)
Mar 11, 2013 5.223 5.272 5.186 5.197 74,323 -0.05(-0.92%)
Mar 08, 2013 5.302 5.324 5.197 5.246 214,917 -0.03(-0.57%)
Mar 07, 2013 5.276 5.313 5.246 5.276 165,274 -0.02(-0.42%)
Mar 06, 2013 5.313 5.313 5.249 5.298 110,222 -0.00(-0.07%)
Mar 05, 2013 5.324 5.328 5.257 5.302 157,775 +0.04(+0.71%)
Mar 04, 2013 5.346 5.350 5.257 5.264 78,355 -0.09(-1.60%)
Mar 01, 2013 5.261 5.384 5.257 5.350 164,408 +0.06(+1.20%)
Feb 28, 2013 5.223 5.302 5.201 5.287 134,850 +0.04(+0.71%)
Feb 27, 2013 5.190 5.283 5.190 5.249 48,314 +0.06(+1.15%)
Feb 26, 2013 5.261 5.294 5.190 5.190 99,630 -0.13(-2.52%)
Feb 22, 2013 5.294 5.331 5.276 5.324 154,712 +0.06(+1.13%)
Feb 21, 2013 5.294 5.309 5.186 5.264 202,294 -0.02(-0.42%)
Feb 20, 2013 5.294 5.324 5.223 5.287 662,821 +0.02(+0.35%)
Feb 19, 2013 5.205 5.302 5.201 5.268 624,047 +0.07(+1.29%)
Feb 15, 2013 5.182 5.205 5.164 5.201 287,873 +0.02(+0.36%)
Feb 14, 2013 5.197 5.197 5.093 5.182 70,373 -0.02(-0.36%)
Feb 13, 2013 5.201 5.208 5.182 5.201 87,399 +0.03(+0.50%)
Feb 12, 2013 5.201 5.201 5.126 5.175 61,811 -0.01(-0.28%)
Feb 11, 2013 5.201 5.205 5.164 5.189 211,446 +0.01(+0.14%)
Feb 08, 2013 5.160 5.190 5.108 5.182 101,081 +0.04(+0.80%)
Feb 07, 2013 5.175 5.201 5.078 5.141 83,108 -0.03(-0.58%)
Feb 06, 2013 5.185 5.208 5.026 5.171 264,741 +0.14(+2.74%)
Feb 04, 2013 4.955 5.044 4.955 5.033 51,774 +0.11(+2.20%)
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.