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, 2018 7.576 7.576 7.492 7.537 164,387 -0.01(-0.15%)
Apr 27, 2018 7.481 7.578 7.470 7.548 175,105 +0.08(+1.05%)
Apr 26, 2018 7.402 7.498 7.402 7.470 134,725 +0.05(+0.68%)
Apr 25, 2018 7.436 7.464 7.408 7.419 220,580 -0.02(-0.30%)
Apr 24, 2018 7.470 7.537 7.436 7.442 184,688 -0.03(-0.38%)
Apr 23, 2018 7.531 7.537 7.447 7.470 191,377 -0.05(-0.67%)
Apr 20, 2018 7.554 7.565 7.473 7.520 140,720 -0.02(-0.22%)
Apr 19, 2018 7.559 7.588 7.515 7.537 171,978 -0.04(-0.59%)
Apr 18, 2018 7.531 7.588 7.515 7.582 241,642 +0.07(+0.97%)
Apr 17, 2018 7.582 7.582 7.492 7.509 170,817 +0.00(+0.00%)
Apr 16, 2018 7.509 7.526 7.470 7.509 145,943 +0.04(+0.49%)
Apr 13, 2018 7.456 7.478 7.439 7.473 214,889 +0.02(+0.30%)
Apr 12, 2018 7.478 7.478 7.439 7.450 146,222 +0.00(+0.00%)
Apr 11, 2018 7.406 7.478 7.406 7.450 310,440 +0.02(+0.30%)
Apr 10, 2018 7.450 7.473 7.406 7.428 212,911 -0.01(-0.07%)
Apr 09, 2018 7.372 7.445 7.344 7.434 256,541 +0.07(+0.98%)
Apr 06, 2018 7.389 7.417 7.356 7.361 134,516 -0.05(-0.68%)
Apr 05, 2018 7.395 7.450 7.378 7.411 136,517 +0.02(+0.23%)
Apr 04, 2018 7.255 7.439 7.244 7.395 211,476 +0.10(+1.37%)
Apr 03, 2018 7.300 7.344 7.272 7.294 130,601 +0.01(+0.15%)
Apr 02, 2018 7.306 7.361 7.233 7.283 232,303 -0.01(-0.08%)
Mar 29, 2018 7.289 7.289 7.289 0 +0.04(+0.61%)
Mar 28, 2018 7.267 7.283 7.200 7.244 392,371 -0.01(-0.15%)
Mar 27, 2018 7.328 7.350 7.244 7.255 319,259 -0.06(-0.84%)
Mar 26, 2018 7.428 7.464 7.272 7.317 323,821 -0.03(-0.45%)
Mar 23, 2018 7.545 7.545 7.344 7.350 297,416 -0.17(-2.22%)
Mar 22, 2018 7.350 7.556 7.350 7.517 762,194 +0.20(+2.74%)
Mar 21, 2018 7.328 7.367 7.292 7.317 194,733 +0.01(+0.08%)
Mar 20, 2018 7.311 7.383 7.278 7.311 379,679 +0.01(+0.15%)
Mar 19, 2018 7.216 7.311 7.205 7.300 356,830 +0.05(+0.69%)
Mar 16, 2018 7.283 7.322 7.228 7.250 244,526 -0.01(-0.19%)
Mar 15, 2018 7.319 7.330 7.214 7.264 339,388 -0.03(-0.45%)
Mar 14, 2018 7.391 7.430 7.291 7.297 283,999 -0.09(-1.20%)
Mar 13, 2018 7.286 7.402 7.225 7.385 643,594 +0.12(+1.60%)
Mar 12, 2018 7.269 7.336 7.203 7.269 656,798 +0.03(+0.38%)
Mar 09, 2018 7.148 7.275 7.145 7.242 736,565 +0.13(+1.79%)
Mar 08, 2018 7.054 7.120 7.026 7.114 275,490 +0.09(+1.26%)
Mar 07, 2018 7.048 7.076 6.971 7.026 344,329 -0.03(-0.47%)
Mar 06, 2018 7.059 7.062 6.982 7.059 229,764 +0.03(+0.39%)
Mar 05, 2018 6.855 7.065 6.855 7.032 444,635 +0.15(+2.17%)
Mar 02, 2018 6.882 6.932 6.844 6.882 308,835 -0.03(-0.40%)
Mar 01, 2018 6.927 7.041 6.871 6.910 291,221 +0.01(+0.16%)
Feb 28, 2018 7.004 7.032 6.893 6.899 491,689 -0.04(-0.64%)
Feb 27, 2018 7.021 7.076 6.932 6.943 386,122 -0.03(-0.48%)
Feb 26, 2018 7.009 7.032 6.960 6.976 309,341 -0.02(-0.24%)
Feb 23, 2018 7.009 7.015 6.949 6.993 364,875 +0.02(+0.24%)
Feb 22, 2018 7.015 7.070 6.954 6.976 407,583 -0.04(-0.55%)
Feb 21, 2018 7.026 7.092 6.987 7.015 561,018 -0.02(-0.24%)
Feb 20, 2018 7.131 7.175 6.993 7.032 841,976 -0.13(-1.85%)
Feb 16, 2018 7.164 7.164 7.164 0 +0.11(+1.57%)
Feb 15, 2018 7.131 7.189 7.004 7.054 704,600 -0.03(-0.43%)
Feb 14, 2018 7.155 7.041 7.084 783,312 +0.03(+0.47%)
Feb 13, 2018 6.815 7.101 6.815 7.051 919,111 +0.21(+3.13%)
Feb 12, 2018 6.766 6.947 6.766 6.837 1,159,492 +0.15(+2.21%)
Feb 09, 2018 7.106 7.243 6.585 6.689 2,866,251 -0.49(-6.80%)
Feb 08, 2018 7.347 7.354 7.161 7.177 583,479 -0.15(-2.10%)
Feb 07, 2018 7.260 7.419 7.260 7.331 813,997 +0.04(+0.60%)
Feb 06, 2018 7.155 7.315 7.106 7.287 839,930 -0.01(-0.08%)
Feb 05, 2018 7.501 7.507 7.112 7.293 1,146,382 -0.21(-2.85%)
Feb 02, 2018 7.545 7.561 7.468 7.507 569,191 -0.07(-0.94%)
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.