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, 2020 4.795 4.966 4.652 4.945 309,599 +0.08(+1.68%)
Apr 29, 2020 4.652 4.945 4.652 4.864 367,694 +0.29(+6.42%)
Apr 28, 2020 4.986 5.061 4.550 4.570 432,516 -0.23(-4.69%)
Apr 27, 2020 4.488 4.911 4.475 4.795 447,470 +0.38(+8.66%)
Apr 24, 2020 4.127 4.420 4.086 4.413 270,480 +0.39(+9.75%)
Apr 23, 2020 3.956 4.147 3.922 4.021 316,595 +0.12(+3.06%)
Apr 22, 2020 4.229 4.236 3.868 3.902 501,533 -0.24(-5.77%)
Apr 21, 2020 4.093 4.175 3.997 4.140 258,847 -0.02(-0.49%)
Apr 20, 2020 4.093 4.209 4.011 4.161 400,419 +0.06(+1.50%)
Apr 17, 2020 4.331 4.372 4.065 4.100 270,773 -0.01(-0.33%)
Apr 16, 2020 4.270 4.325 4.066 4.113 284,288 -0.16(-3.83%)
Apr 15, 2020 4.434 4.441 4.202 4.277 379,362 -0.25(-5.50%)
Apr 14, 2020 4.445 4.674 4.344 4.526 522,434 +0.20(+4.50%)
Apr 13, 2020 4.351 4.600 3.995 4.331 645,068 -0.06(-1.38%)
Apr 09, 2020 4.008 4.536 3.991 4.391 1,099,939 +0.59(+15.37%)
Apr 08, 2020 3.524 3.973 3.470 3.806 755,184 +0.38(+10.98%)
Apr 07, 2020 3.302 3.681 3.302 3.430 930,756 +0.29(+9.21%)
Apr 06, 2020 3.147 3.349 3.067 3.141 965,094 +0.14(+4.71%)
Apr 03, 2020 3.161 3.161 2.824 2.999 721,496 -0.02(-0.67%)
Apr 02, 2020 3.053 3.174 2.966 3.019 387,778 -0.02(-0.66%)
Apr 01, 2020 3.221 3.302 2.979 3.040 665,712 -0.23(-7.00%)
Mar 31, 2020 3.336 3.362 3.208 3.268 513,777 -0.06(-1.82%)
Mar 30, 2020 3.699 3.699 3.329 3.329 837,000 -0.39(-10.49%)
Mar 27, 2020 3.510 3.800 3.376 3.719 785,437 +0.17(+4.73%)
Mar 26, 2020 3.174 3.974 3.174 3.551 855,026 +0.41(+13.06%)
Mar 25, 2020 3.087 3.652 3.073 3.141 1,078,287 +0.09(+3.09%)
Mar 24, 2020 2.831 3.181 2.724 3.046 506,575 +0.42(+16.15%)
Mar 23, 2020 2.939 3.019 2.522 2.623 835,759 -0.34(-11.56%)
Mar 20, 2020 3.194 3.362 2.609 2.966 1,442,397 -0.18(-5.77%)
Mar 19, 2020 2.455 3.362 2.246 3.147 981,045 +0.63(+24.80%)
Mar 18, 2020 3.329 3.403 2.502 2.522 1,349,591 -1.06(-29.51%)
Mar 17, 2020 4.371 4.459 3.578 3.578 839,965 -0.72(-16.68%)
Mar 16, 2020 4.718 4.718 4.287 4.294 695,077 -0.90(-17.35%)
Mar 13, 2020 5.294 5.536 5.023 5.195 645,003 -0.01(-0.13%)
Mar 12, 2020 5.904 6.030 5.109 5.202 793,014 -1.19(-18.65%)
Mar 11, 2020 6.560 6.620 6.325 6.394 551,420 -0.32(-4.74%)
Mar 10, 2020 6.858 6.938 6.368 6.712 545,902 +0.11(+1.60%)
Mar 09, 2020 7.170 7.206 6.500 6.606 859,455 -0.83(-11.22%)
Mar 06, 2020 7.488 7.607 7.355 7.441 326,425 -0.21(-2.69%)
Mar 05, 2020 7.634 7.720 7.554 7.647 334,212 -0.10(-1.28%)
Mar 04, 2020 7.740 7.819 7.649 7.746 210,623 +0.15(+2.01%)
Mar 03, 2020 7.561 7.713 7.534 7.594 466,386 +0.09(+1.24%)
Mar 02, 2020 7.229 7.534 7.176 7.501 491,842 +0.38(+5.40%)
Feb 28, 2020 7.514 7.521 7.090 7.117 1,442,126 -0.49(-6.45%)
Feb 27, 2020 7.733 7.786 7.508 7.607 395,895 -0.15(-1.88%)
Feb 26, 2020 7.746 7.945 7.720 7.753 379,614 +0.01(+0.09%)
Feb 25, 2020 8.051 8.097 7.733 7.746 570,811 -0.32(-4.02%)
Feb 24, 2020 8.133 8.133 8.064 8.071 136,162 -0.09(-1.14%)
Feb 21, 2020 8.256 8.256 8.137 8.164 235,122 -0.10(-1.20%)
Feb 20, 2020 8.217 8.283 8.197 8.263 169,816 +0.07(+0.81%)
Feb 19, 2020 8.237 8.263 8.184 8.197 139,650 -0.07(-0.80%)
Feb 18, 2020 8.349 8.366 8.250 8.263 168,058 -0.08(-0.95%)
Feb 14, 2020 8.349 8.382 8.266 8.343 231,199 +0.01(+0.12%)
Feb 13, 2020 8.333 8.333 8.214 8.333 249,752 +0.07(+0.88%)
Feb 12, 2020 8.254 8.287 8.238 8.260 118,812 +0.03(+0.40%)
Feb 11, 2020 8.221 8.227 8.181 8.227 188,064 +0.00(+0.00%)
Feb 10, 2020 8.175 8.247 8.168 8.227 190,466 +0.06(+0.72%)
Feb 07, 2020 8.063 8.168 8.050 8.168 260,163 +0.11(+1.31%)
Feb 06, 2020 7.899 8.142 7.899 8.063 265,190 -0.01(-0.16%)
Feb 05, 2020 7.945 8.083 7.945 8.076 143,822 +0.14(+1.74%)
Feb 04, 2020 7.971 7.997 7.918 7.938 179,076 -0.01(-0.17%)
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.