Canada markets closed

Portman Ridge Finance Corporation (PTMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.51-0.21 (-1.06%)
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202419.6819.8919.4119.5119.5129,361
May 06, 202419.4519.8319.4119.7219.7253,700
May 03, 202419.2219.5319.2219.3219.3220,000
May 02, 202419.1319.4219.1319.1519.1510,200
May 01, 202419.4719.6819.0619.0819.0821,700
Apr 30, 202419.6519.8919.2219.5519.5527,200
Apr 29, 202419.4919.7719.4419.7419.7430,300
Apr 26, 202419.4019.6519.3819.5519.5521,600
Apr 25, 202419.5519.6019.3919.3919.399,900
Apr 24, 202419.4419.6019.3819.5519.5543,800
Apr 23, 202419.4519.4519.2019.4119.4110,600
Apr 22, 202419.1619.3919.1619.3819.3815,400
Apr 19, 202419.0219.3019.0219.1819.1814,300
Apr 18, 202419.1019.1418.8318.9718.9724,100
Apr 17, 202419.0719.1818.9419.0919.099,100
Apr 16, 202419.0019.0818.9618.9818.9815,900
Apr 15, 202419.3319.3518.9218.9918.9934,300
Apr 12, 202419.2819.3419.1519.2919.2921,200
Apr 11, 202419.2519.4019.1319.2519.2540,600
Apr 10, 202419.0719.4019.0619.2419.2437,400
Apr 09, 202419.1919.4018.9719.1919.1980,000
Apr 08, 202419.1619.3919.1619.2319.2326,200
Apr 05, 202419.1519.3919.0319.1619.16126,800
Apr 04, 202419.1719.3819.1419.1819.1822,300
Apr 03, 202419.2719.3619.0119.1519.1546,700
Apr 02, 202419.1619.2418.8819.1219.1254,200
Apr 01, 202418.8219.0818.6218.9918.9953,500
Mar 28, 202418.6818.9918.6818.9818.9858,000
Mar 27, 202418.6318.7018.5018.7018.7019,000
Mar 26, 202418.8018.8018.4018.6318.6331,100
Mar 25, 202418.6418.9018.6018.7018.7030,900
Mar 22, 202418.6818.9918.5018.6818.68450,200
Mar 22, 20240.69 Dividend
Mar 21, 202419.4419.6519.3519.5018.81139,800
Mar 20, 202419.2019.4619.2019.3418.6683,700
Mar 19, 202419.2019.4319.1819.2018.5239,300
Mar 18, 202419.2819.3319.1219.1718.4973,800
Mar 15, 202418.8019.2418.8019.1018.42117,600
Mar 14, 202419.4519.6318.4518.6517.9979,600
Mar 13, 202419.1319.1318.9018.9318.2624,400
Mar 12, 202419.1019.2218.8618.9018.2314,000
Mar 11, 202419.0019.1918.9819.0318.3620,100
Mar 08, 202419.0019.2218.9119.0518.3823,600
Mar 07, 202418.8619.0018.7718.8918.2219,800
Mar 06, 202418.5018.8718.5018.7018.0431,400
Mar 05, 202418.5518.5918.3718.5017.8514,700
Mar 04, 202418.5718.6118.3518.5417.8841,800
Mar 01, 202418.4018.5918.4018.4817.8310,200
Feb 29, 202418.6018.7618.3818.3817.7328,000
Feb 28, 202418.5518.6018.3418.4517.8015,900
Feb 27, 202418.5418.7418.3318.4317.7828,200
Feb 26, 202418.4718.6718.3318.4417.7919,400
Feb 23, 202418.5418.8018.3718.3917.7415,800
Feb 22, 202418.5218.5518.3918.3917.7412,300
Feb 21, 202418.6018.6018.4318.4317.7828,800
Feb 20, 202418.6118.8918.4818.7518.0915,000
Feb 16, 202418.7018.7518.4818.4817.8314,400
Feb 15, 202418.3318.7518.3318.6117.9520,300
Feb 14, 202418.3518.6618.3518.4617.8111,900
Feb 13, 202418.7118.8418.3518.4617.8119,500
Feb 12, 202418.8719.0018.6018.9018.2362,600
Feb 09, 202418.6919.3718.6118.8318.1611,700
Feb 08, 202418.4218.8418.4218.5717.9131,200
Feb 07, 202418.7118.7118.4518.4617.8129,700
Feb 06, 202418.9919.0818.6218.7118.0520,000
Feb 05, 202419.0719.2118.8118.8118.1424,100
Feb 02, 202418.9219.2818.9219.0518.3824,200
Feb 01, 202418.9419.2218.6919.0718.4041,100
Jan 31, 202418.6119.0618.6018.8218.1547,700
Jan 30, 202419.0019.0418.6718.7518.0924,900
Jan 29, 202419.0119.1518.7418.7818.1228,600
Jan 26, 202419.1019.1318.8718.8718.2016,800
Jan 25, 202419.0519.1918.9318.9318.2621,500
Jan 24, 202419.0119.4818.9018.9218.2541,000
Jan 23, 202418.7919.1518.7218.8518.1830,900
Jan 22, 202418.4319.0918.3418.8318.1645,400
Jan 19, 202418.2718.4918.2718.3917.7456,100
Jan 18, 202418.4118.6318.2618.2817.6325,400
Jan 17, 202418.4318.7618.3618.4417.7922,100
Jan 16, 202418.5018.8318.4818.6017.9450,400
Jan 12, 202418.5918.8218.4918.5217.8642,900
Jan 11, 202418.8118.8718.4218.4917.8444,100
Jan 10, 202418.3719.0618.3718.9018.2331,300
Jan 09, 202418.4918.6918.1818.2917.64110,200
Jan 08, 202418.5918.7618.3618.5717.9144,000
Jan 05, 202418.3518.5618.3218.4517.8041,400
Jan 04, 202418.5518.6018.1018.2017.5681,600
Jan 03, 202418.4618.6418.3318.4017.7545,700
Jan 02, 202418.1918.4618.1318.2717.6241,300
Dec 29, 202318.1018.2317.8318.1917.5598,400
Dec 28, 202317.8818.1117.8418.0517.4151,500
Dec 27, 202317.8217.8817.7217.7817.1533,000
Dec 26, 202317.8518.1017.8517.9217.2938,700
Dec 22, 202317.5417.9517.5417.7517.1228,900
Dec 21, 202318.0718.1417.6517.7317.1028,900
Dec 20, 202317.2918.2017.2918.0117.3765,200
Dec 19, 202317.1017.4817.1017.3616.7574,300
Dec 18, 202317.1117.2517.1017.1316.5224,100
Dec 15, 202317.1017.2017.0617.1016.4960,500
Dec 14, 202317.2217.2316.9717.0016.40135,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...