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 (%)
May 30, 2014 5.581 5.585 5.473 5.573 262,299 +0.02(+0.29%)
May 29, 2014 5.517 5.565 5.489 5.557 221,387 +0.08(+1.38%)
May 28, 2014 5.529 5.565 5.458 5.481 167,894 -0.08(-1.43%)
May 27, 2014 5.557 5.577 5.525 5.561 218,744 +0.03(+0.58%)
May 23, 2014 5.477 5.529 5.529 5.529 82,899 +0.06(+1.02%)
May 22, 2014 5.454 5.537 5.454 5.473 65,209 +0.01(+0.15%)
May 21, 2014 5.458 5.505 5.454 5.466 115,202 +0.00(+0.00%)
May 20, 2014 5.565 5.570 5.454 5.466 209,592 -0.08(-1.36%)
May 19, 2014 5.473 5.549 5.470 5.541 87,109 +0.04(+0.72%)
May 16, 2014 5.529 5.552 5.454 5.501 106,749 -0.02(-0.29%)
May 15, 2014 5.418 5.517 5.394 5.517 101,014 +0.07(+1.24%)
May 14, 2014 5.458 5.493 5.382 5.450 253,921 -0.00(-0.07%)
May 13, 2014 5.469 5.493 5.454 5.454 77,454 -0.04(-0.72%)
May 12, 2014 5.473 5.497 5.418 5.493 158,625 +0.06(+1.09%)
May 09, 2014 5.378 5.465 5.378 5.434 100,001 +0.04(+0.73%)
May 08, 2014 5.438 5.473 5.387 5.394 175,069 -0.04(-0.73%)
May 07, 2014 5.410 5.469 5.386 5.434 147,787 +0.05(+0.96%)
May 06, 2014 5.450 5.465 5.378 5.382 165,938 -0.07(-1.31%)
May 05, 2014 5.458 5.480 5.438 5.454 85,740 +0.01(+0.22%)
May 02, 2014 5.461 5.497 5.418 5.442 95,549 +0.00(+0.07%)
May 01, 2014 5.473 5.525 5.398 5.438 180,171 -0.06(-1.08%)
Apr 30, 2014 5.418 5.509 5.398 5.497 167,804 +0.08(+1.39%)
Apr 29, 2014 5.465 5.465 5.418 5.422 146,113 -0.02(-0.29%)
Apr 28, 2014 5.450 5.493 5.418 5.438 190,210 -0.01(-0.15%)
Apr 25, 2014 5.450 5.493 5.418 5.446 138,346 +0.00(+0.00%)
Apr 24, 2014 5.505 5.505 5.438 5.446 60,656 -0.03(-0.51%)
Apr 23, 2014 5.481 5.497 5.438 5.473 92,481 +0.00(+0.07%)
Apr 22, 2014 5.517 5.525 5.450 5.469 156,438 -0.05(-0.86%)
Apr 21, 2014 5.525 5.525 5.446 5.517 111,350 +0.03(+0.50%)
Apr 17, 2014 5.438 5.489 5.489 5.489 107,466 +0.05(+0.95%)
Apr 16, 2014 5.430 5.461 5.418 5.438 141,949 +0.06(+1.18%)
Apr 15, 2014 5.359 5.425 5.316 5.374 153,060 +0.01(+0.22%)
Apr 14, 2014 5.382 5.431 5.343 5.363 100,580 +0.01(+0.22%)
Apr 11, 2014 5.351 5.512 5.308 5.351 255,048 -0.02(-0.29%)
Apr 10, 2014 5.453 5.453 5.357 5.367 248,590 -0.06(-1.16%)
Apr 09, 2014 5.429 5.473 5.410 5.429 115,009 -0.01(-0.14%)
Apr 08, 2014 5.406 5.484 5.386 5.437 154,997 +0.03(+0.58%)
Apr 07, 2014 5.390 5.449 5.390 5.406 292,266 -0.01(-0.15%)
Apr 04, 2014 5.469 5.500 5.394 5.414 229,495 -0.06(-1.15%)
Apr 03, 2014 5.410 5.528 5.406 5.477 142,968 +0.07(+1.23%)
Apr 02, 2014 5.500 5.500 5.402 5.410 202,916 -0.09(-1.57%)
Apr 01, 2014 5.433 5.508 5.422 5.496 175,813 +0.07(+1.23%)
Mar 31, 2014 5.355 5.465 5.355 5.429 198,760 +0.07(+1.39%)
Mar 28, 2014 5.339 5.386 5.304 5.355 135,731 +0.02(+0.29%)
Mar 27, 2014 5.308 5.357 5.304 5.339 214,750 +0.03(+0.59%)
Mar 26, 2014 5.406 5.410 5.292 5.308 244,686 -0.08(-1.53%)
Mar 25, 2014 5.410 5.433 5.367 5.390 71,069 -0.02(-0.29%)
Mar 24, 2014 5.426 5.426 5.363 5.406 198,709 -0.02(-0.36%)
Mar 21, 2014 5.433 5.441 5.363 5.426 487,852 -0.02(-0.29%)
Mar 20, 2014 5.441 5.473 5.429 5.441 100,694 +0.01(+0.22%)
Mar 19, 2014 5.378 5.457 5.378 5.429 249,377 +0.03(+0.58%)
Mar 18, 2014 5.445 5.445 5.371 5.398 219,186 -0.02(-0.43%)
Mar 17, 2014 5.453 5.453 5.406 5.422 179,614 +0.01(+0.14%)
Mar 14, 2014 5.480 5.496 5.406 5.414 192,993 -0.06(-1.07%)
Mar 13, 2014 5.531 5.531 5.472 5.472 133,578 -0.04(-0.71%)
Mar 12, 2014 5.484 5.519 5.465 5.511 175,341 +0.01(+0.21%)
Mar 11, 2014 5.504 5.535 5.476 5.500 120,164 -0.02(-0.28%)
Mar 10, 2014 5.507 5.527 5.496 5.515 155,906 -0.01(-0.14%)
Mar 07, 2014 5.484 5.535 5.484 5.523 103,552 +0.04(+0.64%)
Mar 06, 2014 5.523 5.531 5.484 5.488 183,419 -0.04(-0.64%)
Mar 05, 2014 5.582 5.582 5.476 5.523 209,469 -0.05(-0.84%)
Mar 04, 2014 5.554 5.574 5.504 5.570 454,506 +0.01(+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.