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 (%)
Sep 30, 2014 5.672 5.750 5.611 5.627 557,772 -0.09(-1.50%)
Sep 29, 2014 5.681 5.734 5.681 5.713 135,495 +0.00(+0.00%)
Sep 26, 2014 5.709 5.767 5.685 5.713 77,112 +0.02(+0.43%)
Sep 25, 2014 5.787 5.795 5.681 5.689 156,963 -0.07(-1.28%)
Sep 24, 2014 5.795 5.872 5.738 5.762 122,769 -0.01(-0.21%)
Sep 23, 2014 5.746 5.843 5.701 5.774 117,808 +0.03(+0.57%)
Sep 22, 2014 5.758 5.766 5.697 5.742 132,885 +0.03(+0.50%)
Sep 19, 2014 5.823 5.823 5.710 5.714 243,222 -0.09(-1.47%)
Sep 18, 2014 5.835 5.860 5.770 5.799 290,445 +0.01(+0.14%)
Sep 17, 2014 5.827 5.827 5.746 5.791 131,175 +0.03(+0.49%)
Sep 16, 2014 5.795 5.803 5.735 5.762 136,857 -0.00(-0.07%)
Sep 15, 2014 5.726 5.819 5.722 5.766 129,235 +0.02(+0.35%)
Sep 12, 2014 5.791 5.798 5.722 5.746 188,075 -0.02(-0.42%)
Sep 11, 2014 5.843 5.843 5.770 5.770 137,123 -0.05(-0.84%)
Sep 10, 2014 5.843 5.872 5.791 5.819 140,551 -0.01(-0.21%)
Sep 09, 2014 5.783 5.843 5.779 5.831 488,132 +0.05(+0.91%)
Sep 08, 2014 5.734 5.803 5.730 5.779 89,350 +0.02(+0.42%)
Sep 05, 2014 5.803 5.803 5.750 5.754 310,069 -0.06(-0.98%)
Sep 04, 2014 5.835 5.839 5.766 5.811 280,768 +0.04(+0.77%)
Sep 03, 2014 5.766 5.766 5.722 5.766 151,527 +0.03(+0.57%)
Sep 02, 2014 5.762 5.764 5.722 5.734 208,234 +0.01(+0.21%)
Aug 29, 2014 5.738 5.722 5.722 5.722 235,341 -0.02(-0.42%)
Aug 28, 2014 5.750 5.758 5.738 5.746 141,946 -0.00(-0.07%)
Aug 27, 2014 5.783 5.783 5.705 5.750 130,835 -0.00(-0.07%)
Aug 26, 2014 5.746 5.754 5.710 5.754 114,361 +0.03(+0.50%)
Aug 25, 2014 5.746 5.746 5.697 5.726 120,627 +0.01(+0.21%)
Aug 22, 2014 5.718 5.718 5.712 5.714 51,991 -0.01(-0.14%)
Aug 21, 2014 5.726 5.726 5.693 5.722 121,581 +0.01(+0.21%)
Aug 20, 2014 5.669 5.710 5.645 5.710 79,666 +0.06(+1.01%)
Aug 19, 2014 5.718 5.722 5.645 5.653 143,425 -0.04(-0.64%)
Aug 18, 2014 5.742 5.742 5.681 5.689 116,773 -0.01(-0.21%)
Aug 15, 2014 5.713 5.713 5.641 5.701 108,816 -0.01(-0.21%)
Aug 14, 2014 5.685 5.730 5.617 5.713 179,340 +0.05(+0.85%)
Aug 13, 2014 5.750 5.750 5.645 5.665 227,260 -0.05(-0.92%)
Aug 12, 2014 5.681 5.752 5.637 5.718 252,756 +0.07(+1.21%)
Aug 11, 2014 5.762 5.762 5.629 5.649 183,269 -0.05(-0.85%)
Aug 08, 2014 5.653 5.681 5.609 5.697 74,685 +0.07(+1.22%)
Aug 07, 2014 5.677 5.677 5.607 5.629 95,530 -0.02(-0.36%)
Aug 06, 2014 5.584 5.677 5.576 5.649 124,562 +0.07(+1.30%)
Aug 05, 2014 5.528 5.576 5.520 5.576 98,935 +0.03(+0.58%)
Aug 04, 2014 5.552 5.613 5.536 5.544 134,354 -0.02(-0.29%)
Aug 01, 2014 5.584 5.613 5.520 5.560 307,893 -0.00(-0.07%)
Jul 31, 2014 5.633 5.692 5.560 5.564 224,173 -0.08(-1.36%)
Jul 30, 2014 5.629 5.693 5.609 5.641 84,003 +0.03(+0.50%)
Jul 29, 2014 5.625 5.665 5.613 5.613 95,910 -0.01(-0.22%)
Jul 28, 2014 5.609 5.653 5.609 5.625 101,837 +0.01(+0.22%)
Jul 25, 2014 5.613 5.672 5.605 5.613 82,864 -0.01(-0.14%)
Jul 24, 2014 5.673 5.673 5.593 5.621 176,825 -0.03(-0.50%)
Jul 23, 2014 5.645 5.657 5.625 5.649 87,832 +0.02(+0.43%)
Jul 22, 2014 5.605 5.673 5.605 5.625 78,544 +0.02(+0.29%)
Jul 21, 2014 5.637 5.657 5.605 5.609 208,811 -0.03(-0.57%)
Jul 18, 2014 5.645 5.673 5.629 5.641 81,667 +0.00(+0.07%)
Jul 17, 2014 5.701 5.705 5.637 5.637 78,180 -0.05(-0.85%)
Jul 16, 2014 5.726 5.762 5.677 5.685 142,967 -0.00(-0.07%)
Jul 15, 2014 5.669 5.709 5.633 5.689 159,770 +0.04(+0.71%)
Jul 14, 2014 5.729 5.729 5.649 5.649 146,050 -0.06(-1.12%)
Jul 11, 2014 5.669 5.733 5.653 5.713 180,384 +0.05(+0.92%)
Jul 10, 2014 5.701 5.701 5.569 5.661 177,239 -0.05(-0.84%)
Jul 09, 2014 5.657 5.721 5.629 5.709 190,453 +0.08(+1.42%)
Jul 08, 2014 5.653 5.705 5.609 5.629 257,817 -0.03(-0.57%)
Jul 07, 2014 5.733 5.733 5.649 5.661 228,890 -0.06(-1.05%)
Jul 03, 2014 5.681 5.721 5.721 5.721 183,948 +0.06(+1.06%)
Jul 02, 2014 5.741 5.769 5.645 5.661 276,290 -0.10(-1.81%)
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.