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 5.288 5.341 5.288 5.318 0 -0.01(-0.14%)
Apr 29, 2013 5.266 5.326 5.254 5.326 226,787 +0.05(+0.93%)
Apr 26, 2013 5.314 5.314 5.275 5.277 77,772 -0.03(-0.64%)
Apr 25, 2013 5.314 5.329 5.262 5.311 136,519 +0.02(+0.28%)
Apr 24, 2013 5.314 5.329 5.277 5.296 0 +0.00(+0.00%)
Apr 23, 2013 5.266 5.330 5.266 5.296 160,719 +0.00(+0.07%)
Apr 22, 2013 5.258 5.303 5.228 5.292 190,773 +0.06(+1.08%)
Apr 19, 2013 5.232 5.262 5.221 5.236 101,818 -0.00(-0.07%)
Apr 18, 2013 5.269 5.269 5.221 5.239 99,283 -0.07(-1.27%)
Apr 17, 2013 5.232 5.314 5.232 5.307 379,305 +0.00(+0.00%)
Apr 16, 2013 5.277 5.314 5.239 5.307 257,196 +0.03(+0.64%)
Apr 15, 2013 5.277 5.296 5.239 5.273 155,146 -0.03(-0.64%)
Apr 12, 2013 5.277 5.311 5.253 5.307 244,352 +0.03(+0.57%)
Apr 11, 2013 5.254 5.292 5.221 5.277 324,148 -0.01(-0.21%)
Apr 10, 2013 5.239 5.292 5.229 5.288 258,072 +0.04(+0.79%)
Apr 09, 2013 5.277 5.284 5.239 5.247 160,191 -0.03(-0.57%)
Apr 08, 2013 5.284 5.284 5.239 5.277 216,507 +0.00(+0.00%)
Apr 05, 2013 5.221 5.277 5.202 5.277 268,227 +0.02(+0.36%)
Apr 04, 2013 5.209 5.258 5.191 5.258 190,110 +0.04(+0.72%)
Apr 03, 2013 5.258 5.258 5.179 5.221 293,124 -0.02(-0.36%)
Apr 02, 2013 5.176 5.258 5.176 5.239 293,329 +0.05(+0.94%)
Apr 01, 2013 5.258 5.258 5.149 5.191 303,212 -0.05(-1.00%)
Mar 28, 2013 5.206 5.251 5.183 5.243 359,863 +0.00(+0.07%)
Mar 27, 2013 5.258 5.258 5.202 5.239 220,208 -0.02(-0.36%)
Mar 26, 2013 5.254 5.258 5.187 5.258 424,414 +0.00(+0.00%)
Mar 25, 2013 5.251 5.258 5.168 5.258 686,746 +0.02(+0.36%)
Mar 22, 2013 5.187 5.239 5.130 5.239 1,120,466 +0.06(+1.09%)
Mar 21, 2013 5.138 5.224 5.127 5.183 4,383,914 -0.21(-3.83%)
Mar 20, 2013 5.333 5.438 5.333 5.390 100,628 +0.05(+0.84%)
Mar 19, 2013 5.356 5.390 5.345 5.345 27,184 -0.08(-1.39%)
Mar 18, 2013 5.337 5.420 5.337 5.420 46,195 +0.08(+1.55%)
Mar 15, 2013 5.381 5.390 5.300 5.337 128,504 -0.05(-0.89%)
Mar 14, 2013 5.363 5.386 5.337 5.385 85,009 +0.05(+0.89%)
Mar 13, 2013 5.367 5.367 5.310 5.337 23,379 -0.03(-0.49%)
Mar 12, 2013 5.258 5.363 5.258 5.363 41,631 +0.13(+2.44%)
Mar 11, 2013 5.262 5.311 5.224 5.236 73,779 -0.05(-0.92%)
Mar 08, 2013 5.341 5.363 5.236 5.284 213,341 -0.03(-0.57%)
Mar 07, 2013 5.314 5.352 5.284 5.314 164,063 -0.02(-0.42%)
Mar 06, 2013 5.352 5.352 5.288 5.337 109,414 -0.00(-0.07%)
Mar 05, 2013 5.363 5.367 5.296 5.341 156,618 +0.04(+0.71%)
Mar 04, 2013 5.386 5.390 5.296 5.303 77,780 -0.09(-1.60%)
Mar 01, 2013 5.299 5.423 5.296 5.390 163,203 +0.06(+1.20%)
Feb 28, 2013 5.262 5.341 5.239 5.326 133,861 +0.04(+0.71%)
Feb 27, 2013 5.228 5.322 5.228 5.288 47,960 +0.06(+1.15%)
Feb 26, 2013 5.299 5.333 5.228 5.228 98,900 -0.14(-2.52%)
Feb 22, 2013 5.333 5.371 5.314 5.363 153,578 +0.06(+1.13%)
Feb 21, 2013 5.333 5.348 5.224 5.303 200,811 -0.02(-0.42%)
Feb 20, 2013 5.333 5.363 5.262 5.326 657,961 +0.02(+0.35%)
Feb 19, 2013 5.243 5.341 5.239 5.307 619,472 +0.07(+1.29%)
Feb 15, 2013 5.221 5.243 5.202 5.239 285,762 +0.02(+0.36%)
Feb 14, 2013 5.236 5.236 5.130 5.221 69,857 -0.02(-0.36%)
Feb 13, 2013 5.239 5.247 5.220 5.239 86,758 +0.03(+0.50%)
Feb 12, 2013 5.239 5.239 5.164 5.213 61,358 -0.01(-0.28%)
Feb 11, 2013 5.239 5.243 5.202 5.228 209,896 +0.01(+0.14%)
Feb 08, 2013 5.198 5.228 5.145 5.221 100,340 +0.04(+0.80%)
Feb 07, 2013 5.213 5.239 5.115 5.179 82,498 -0.03(-0.58%)
Feb 06, 2013 5.223 5.247 5.063 5.209 262,800 +0.14(+2.74%)
Feb 04, 2013 4.991 5.082 4.991 5.070 51,395 +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.