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 28, 2017 7.176 7.176 7.104 7.145 228,195 +0.00(+0.00%)
Apr 27, 2017 7.186 7.186 7.104 7.145 166,560 -0.02(-0.22%)
Apr 26, 2017 7.088 7.192 7.088 7.161 238,023 +0.07(+1.02%)
Apr 25, 2017 7.192 7.073 7.088 335,922 -0.05(-0.65%)
Apr 24, 2017 7.109 7.181 7.078 7.135 383,308 +0.05(+0.66%)
Apr 21, 2017 7.083 7.111 7.073 7.088 233,051 +0.03(+0.37%)
Apr 20, 2017 7.021 7.083 7.021 7.063 201,771 +0.04(+0.51%)
Apr 19, 2017 7.094 7.094 7.016 7.026 226,804 -0.05(-0.66%)
Apr 18, 2017 7.021 7.088 6.995 7.073 207,866 +0.02(+0.22%)
Apr 17, 2017 7.073 7.082 7.047 7.057 182,470 +0.04(+0.63%)
Apr 13, 2017 7.034 7.049 6.998 7.013 275,107 -0.02(-0.22%)
Apr 12, 2017 7.101 7.101 7.024 7.029 179,916 -0.08(-1.08%)
Apr 11, 2017 7.039 7.111 7.029 7.106 270,736 +0.08(+1.09%)
Apr 10, 2017 7.075 7.075 7.019 7.029 323,985 -0.04(-0.58%)
Apr 07, 2017 7.116 7.137 7.055 7.070 267,711 -0.05(-0.72%)
Apr 06, 2017 7.039 7.126 7.029 7.121 249,520 +0.08(+1.17%)
Apr 05, 2017 7.126 7.152 7.024 7.039 304,203 -0.08(-1.15%)
Apr 04, 2017 7.116 7.152 7.106 7.121 202,173 -0.01(-0.07%)
Apr 03, 2017 7.172 7.172 7.121 7.126 185,541 -0.02(-0.29%)
Mar 31, 2017 7.116 7.157 7.106 7.147 673,492 +0.03(+0.36%)
Mar 30, 2017 7.131 7.149 7.101 7.121 219,369 -0.02(-0.22%)
Mar 29, 2017 7.024 7.152 7.003 7.137 436,017 +0.10(+1.46%)
Mar 28, 2017 7.013 7.057 6.998 7.034 299,652 +0.02(+0.22%)
Mar 27, 2017 6.988 7.024 6.947 7.019 223,475 +0.01(+0.07%)
Mar 24, 2017 7.024 7.049 6.988 7.013 143,207 -0.01(-0.07%)
Mar 23, 2017 6.998 7.068 6.988 7.019 236,073 +0.02(+0.29%)
Mar 22, 2017 7.039 7.075 6.972 6.998 256,831 -0.05(-0.73%)
Mar 21, 2017 7.080 7.106 7.034 7.049 334,409 -0.03(-0.36%)
Mar 20, 2017 7.080 7.121 7.034 7.075 370,228 -0.00(-0.04%)
Mar 17, 2017 7.042 7.083 7.016 7.078 356,450 +0.04(+0.58%)
Mar 16, 2017 7.103 7.103 7.022 7.037 316,458 -0.04(-0.50%)
Mar 15, 2017 7.016 7.098 6.976 7.072 494,370 +0.10(+1.39%)
Mar 14, 2017 6.991 7.027 6.879 6.976 368,463 -0.03(-0.36%)
Mar 13, 2017 7.032 7.072 6.950 7.001 345,707 +0.00(+0.00%)
Mar 10, 2017 6.950 7.042 6.895 7.001 564,861 +0.17(+2.46%)
Mar 09, 2017 6.971 7.001 6.808 6.833 907,330 -0.14(-2.04%)
Mar 08, 2017 7.088 7.113 6.971 6.976 572,784 -0.11(-1.51%)
Mar 07, 2017 7.103 7.129 7.062 7.083 701,656 -0.01(-0.14%)
Mar 06, 2017 7.062 7.106 6.991 7.093 665,702 +0.07(+0.94%)
Mar 03, 2017 7.016 7.032 6.960 7.027 613,612 +0.02(+0.29%)
Mar 02, 2017 6.874 7.083 6.874 7.006 1,793,590 +0.13(+1.85%)
Mar 01, 2017 6.904 6.960 6.834 6.879 698,125 +0.01(+0.15%)
Feb 28, 2017 6.894 6.910 6.747 6.869 1,148,463 -0.07(-0.95%)
Feb 27, 2017 6.966 6.966 6.894 6.935 314,237 -0.02(-0.22%)
Feb 24, 2017 6.879 6.960 6.864 6.950 353,403 +0.05(+0.74%)
Feb 23, 2017 6.925 6.930 6.876 6.899 586,396 -0.03(-0.40%)
Feb 22, 2017 6.940 6.976 6.874 6.927 872,020 -0.04(-0.55%)
Feb 21, 2017 6.945 6.986 6.940 6.966 856,682 +0.01(+0.07%)
Feb 17, 2017 6.960 6.960 6.960 0 -0.01(-0.15%)
Feb 16, 2017 6.945 6.986 6.899 6.971 1,077,979 +0.02(+0.29%)
Feb 15, 2017 6.904 7.011 6.904 6.950 2,560,889 +0.06(+0.92%)
Feb 14, 2017 6.801 6.917 6.801 6.887 9,532,517 -0.20(-2.78%)
Feb 13, 2017 7.074 7.104 7.074 7.084 356,608 +0.01(+0.14%)
Feb 10, 2017 7.079 7.099 7.059 7.074 289,758 -0.03(-0.36%)
Feb 09, 2017 7.129 7.129 7.054 7.099 284,844 -0.02(-0.28%)
Feb 08, 2017 7.155 7.155 7.069 7.119 148,896 -0.01(-0.14%)
Feb 07, 2017 7.139 7.154 7.107 7.129 172,611 -0.01(-0.14%)
Feb 06, 2017 7.079 7.165 7.079 7.139 246,175 +0.04(+0.50%)
Feb 03, 2017 7.069 7.114 7.046 7.104 155,598 +0.03(+0.43%)
Feb 02, 2017 7.084 7.129 7.033 7.074 214,899 -0.03(-0.43%)
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.