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, 2019 7.998 8.016 7.970 8.010 120,686 -0.01(-0.08%)
Apr 29, 2019 8.016 8.028 7.990 8.016 232,248 +0.01(+0.15%)
Apr 26, 2019 7.974 8.004 7.937 8.004 394,867 +0.04(+0.46%)
Apr 25, 2019 7.968 7.980 7.907 7.968 456,462 +0.01(+0.15%)
Apr 24, 2019 7.937 7.974 7.913 7.956 198,642 +0.02(+0.23%)
Apr 23, 2019 7.895 7.949 7.886 7.937 137,846 +0.05(+0.62%)
Apr 22, 2019 7.889 7.895 7.864 7.889 129,864 +0.01(+0.08%)
Apr 18, 2019 7.895 7.895 7.858 7.883 97,152 -0.01(-0.15%)
Apr 17, 2019 7.877 7.895 7.864 7.895 103,887 +0.01(+0.15%)
Apr 16, 2019 7.925 7.931 7.871 7.883 191,146 +0.01(+0.12%)
Apr 15, 2019 7.880 7.898 7.819 7.874 217,963 +0.01(+0.08%)
Apr 12, 2019 7.861 7.874 7.825 7.868 203,524 +0.04(+0.54%)
Apr 11, 2019 7.855 7.892 7.813 7.825 284,267 -0.01(-0.15%)
Apr 10, 2019 7.819 7.843 7.813 7.837 319,258 +0.04(+0.46%)
Apr 09, 2019 7.825 7.831 7.801 7.801 102,649 -0.04(-0.46%)
Apr 08, 2019 7.819 7.843 7.789 7.837 100,515 +0.01(+0.15%)
Apr 05, 2019 7.729 7.831 7.729 7.825 193,738 +0.10(+1.33%)
Apr 04, 2019 7.753 7.753 7.705 7.723 276,317 -0.02(-0.31%)
Apr 03, 2019 7.717 7.795 7.717 7.747 197,813 -0.01(-0.08%)
Apr 02, 2019 7.747 7.771 7.723 7.753 194,403 +0.02(+0.23%)
Apr 01, 2019 7.753 7.795 7.723 7.735 178,444 +0.01(+0.16%)
Mar 29, 2019 7.771 7.789 7.723 7.723 168,359 -0.03(-0.39%)
Mar 28, 2019 7.717 7.795 7.717 7.753 165,735 +0.04(+0.47%)
Mar 27, 2019 7.789 7.813 7.711 7.717 155,602 -0.07(-0.85%)
Mar 26, 2019 7.735 7.798 7.735 7.783 256,945 +0.06(+0.78%)
Mar 25, 2019 7.741 7.795 7.711 7.723 172,301 -0.02(-0.31%)
Mar 22, 2019 7.771 7.771 7.729 7.747 179,805 -0.01(-0.16%)
Mar 21, 2019 7.777 7.825 7.759 7.759 150,321 -0.04(-0.46%)
Mar 20, 2019 7.819 7.825 7.789 7.795 113,668 -0.02(-0.31%)
Mar 19, 2019 7.831 7.880 7.801 7.819 161,535 +0.01(+0.12%)
Mar 18, 2019 7.810 7.810 7.720 7.810 260,313 +0.04(+0.54%)
Mar 15, 2019 7.726 7.768 7.708 7.768 580,464 +0.04(+0.54%)
Mar 14, 2019 7.714 7.756 7.708 7.726 380,862 +0.01(+0.16%)
Mar 13, 2019 7.738 7.750 7.691 7.714 321,765 +0.01(+0.08%)
Mar 12, 2019 7.810 7.810 7.708 7.708 205,867 -0.07(-0.85%)
Mar 11, 2019 7.762 7.792 7.703 7.774 184,779 +0.05(+0.62%)
Mar 08, 2019 7.732 7.804 7.714 7.726 141,690 -0.01(-0.08%)
Mar 07, 2019 7.726 7.756 7.717 7.732 143,929 +0.01(+0.16%)
Mar 06, 2019 7.720 7.750 7.706 7.720 116,463 +0.03(+0.39%)
Mar 05, 2019 7.732 7.750 7.679 7.691 165,562 -0.04(-0.46%)
Mar 04, 2019 7.720 7.792 7.708 7.726 142,517 +0.00(+0.00%)
Mar 01, 2019 7.870 7.870 7.703 7.726 209,862 -0.11(-1.45%)
Feb 28, 2019 7.888 7.906 7.810 7.840 170,423 -0.04(-0.57%)
Feb 27, 2019 7.942 7.942 7.864 7.885 98,085 -0.05(-0.64%)
Feb 26, 2019 7.978 8.013 7.876 7.936 262,667 -0.07(-0.82%)
Feb 25, 2019 8.008 8.020 7.954 8.002 254,903 -0.01(-0.07%)
Feb 22, 2019 7.942 8.014 7.900 8.008 403,685 +0.10(+1.21%)
Feb 21, 2019 7.906 7.930 7.882 7.912 219,390 +0.02(+0.23%)
Feb 20, 2019 7.894 7.906 7.864 7.894 195,063 -0.01(-0.08%)
Feb 19, 2019 7.822 7.906 7.822 7.900 174,558 +0.06(+0.76%)
Feb 15, 2019 7.888 7.888 7.816 7.840 129,159 -0.02(-0.30%)
Feb 14, 2019 7.894 7.906 7.858 7.864 105,335 -0.03(-0.38%)
Feb 13, 2019 7.894 7.900 7.834 7.894 140,218 +0.06(+0.73%)
Feb 12, 2019 7.825 7.837 7.802 7.837 173,447 +0.03(+0.38%)
Feb 11, 2019 7.778 7.813 7.766 7.807 191,741 +0.05(+0.61%)
Feb 08, 2019 7.706 7.778 7.671 7.760 84,823 +0.04(+0.54%)
Feb 07, 2019 7.730 7.784 7.635 7.718 209,737 -0.04(-0.54%)
Feb 06, 2019 7.772 7.778 7.736 7.760 147,695 -0.01(-0.15%)
Feb 05, 2019 7.742 7.778 7.725 7.772 177,641 +0.03(+0.38%)
Feb 04, 2019 7.712 7.742 7.689 7.742 158,294 +0.05(+0.62%)
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.