U.S. markets closed

Portman Ridge Finance Corporation (PTMN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.67+0.15 (+0.77%)
Al cierre: 04:00PM EDT
19.67 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202419.6219.7519.5019.6719.6716,400
23 may 202419.3919.6719.3519.5219.5218,500
22 may 202419.5019.6019.3119.3919.3934,500
21 may 202419.6719.8519.4619.5219.5239,300
20 may 202420.0020.0119.6219.6819.6888,300
20 may 20240.69 Dividendo
17 may 202420.3220.8420.3220.4919.80123,900
16 may 202420.1520.4420.1520.3119.6389,200
15 may 202420.0520.1819.9920.0719.3968,800
14 may 202419.8220.0719.8219.9219.2543,100
13 may 202419.9520.0019.7719.8419.1736,300
10 may 202419.8319.9519.7219.9019.2328,100
09 may 202419.3619.8719.3619.8319.1621,900
08 may 202419.5819.6819.4019.4318.7836,800
07 may 202419.6819.8919.4119.5118.8529,500
06 may 202419.4519.8319.4119.7219.0653,700
03 may 202419.2219.5319.2219.3218.6720,000
02 may 202419.1319.4219.1319.1518.5110,200
01 may 202419.4719.6819.0619.0818.4421,700
30 abr 202419.6519.8919.2219.5518.8927,200
29 abr 202419.4919.7719.4419.7419.0830,300
26 abr 202419.4019.6519.3819.5518.8921,600
25 abr 202419.5519.6019.3919.3918.749,900
24 abr 202419.4419.6019.3819.5518.8943,800
23 abr 202419.4519.4519.2019.4118.7610,600
22 abr 202419.1619.3919.1619.3818.7315,400
19 abr 202419.0219.3019.0219.1818.5314,300
18 abr 202419.1019.1418.8318.9718.3324,100
17 abr 202419.0719.1818.9419.0918.459,100
16 abr 202419.0019.0818.9618.9818.3415,900
15 abr 202419.3319.3518.9218.9918.3534,300
12 abr 202419.2819.3419.1519.2918.6421,200
11 abr 202419.2519.4019.1319.2518.6040,600
10 abr 202419.0719.4019.0619.2418.5937,400
09 abr 202419.1919.4018.9719.1918.5480,000
08 abr 202419.1619.3919.1619.2318.5826,200
05 abr 202419.1519.3919.0319.1618.51126,800
04 abr 202419.1719.3819.1419.1818.5322,300
03 abr 202419.2719.3619.0119.1518.5146,700
02 abr 202419.1619.2418.8819.1218.4854,200
01 abr 202418.8219.0818.6218.9918.3553,500
28 mar 202418.6818.9918.6818.9818.3458,000
27 mar 202418.6318.7018.5018.7018.0719,000
26 mar 202418.8018.8018.4018.6318.0031,100
25 mar 202418.6418.9018.6018.7018.0730,900
22 mar 202418.6818.9918.5018.6818.05450,200
22 mar 20240.69 Dividendo
21 mar 202419.4419.6519.3519.5018.18139,800
20 mar 202419.2019.4619.2019.3418.0383,700
19 mar 202419.2019.4319.1819.2017.9039,300
18 mar 202419.2819.3319.1219.1717.8773,800
15 mar 202418.8019.2418.8019.1017.80117,600
14 mar 202419.4519.6318.4518.6517.3879,600
13 mar 202419.1319.1318.9018.9317.6524,400
12 mar 202419.1019.2218.8618.9017.6214,000
11 mar 202419.0019.1918.9819.0317.7420,100
08 mar 202419.0019.2218.9119.0517.7623,600
07 mar 202418.8619.0018.7718.8917.6119,800
06 mar 202418.5018.8718.5018.7017.4331,400
05 mar 202418.5518.5918.3718.5017.2414,700
04 mar 202418.5718.6118.3518.5417.2841,800
01 mar 202418.4018.5918.4018.4817.2310,200
29 feb 202418.6018.7618.3818.3817.1328,000
28 feb 202418.5518.6018.3418.4517.2015,900
27 feb 202418.5418.7418.3318.4317.1828,200
26 feb 202418.4718.6718.3318.4417.1919,400
23 feb 202418.5418.8018.3718.3917.1415,800
22 feb 202418.5218.5518.3918.3917.1412,300
21 feb 202418.6018.6018.4318.4317.1828,800
20 feb 202418.6118.8918.4818.7517.4815,000
16 feb 202418.7018.7518.4818.4817.2314,400
15 feb 202418.3318.7518.3318.6117.3520,300
14 feb 202418.3518.6618.3518.4617.2111,900
13 feb 202418.7118.8418.3518.4617.2119,500
12 feb 202418.8719.0018.6018.9017.6262,600
09 feb 202418.6919.3718.6118.8317.5511,700
08 feb 202418.4218.8418.4218.5717.3131,200
07 feb 202418.7118.7118.4518.4617.2129,700
06 feb 202418.9919.0818.6218.7117.4420,000
05 feb 202419.0719.2118.8118.8117.5324,100
02 feb 202418.9219.2818.9219.0517.7624,200
01 feb 202418.9419.2218.6919.0717.7841,100
31 ene 202418.6119.0618.6018.8217.5447,700
30 ene 202419.0019.0418.6718.7517.4824,900
29 ene 202419.0119.1518.7418.7817.5128,600
26 ene 202419.1019.1318.8718.8717.5916,800
25 ene 202419.0519.1918.9318.9317.6521,500
24 ene 202419.0119.4818.9018.9217.6441,000
23 ene 202418.7919.1518.7218.8517.5730,900
22 ene 202418.4319.0918.3418.8317.5545,400
19 ene 202418.2718.4918.2718.3917.1456,100
18 ene 202418.4118.6318.2618.2817.0425,400
17 ene 202418.4318.7618.3618.4417.1922,100
16 ene 202418.5018.8318.4818.6017.3450,400
12 ene 202418.5918.8218.4918.5217.2642,900
11 ene 202418.8118.8718.4218.4917.2444,100
10 ene 202418.3719.0618.3718.9017.6231,300
09 ene 202418.4918.6918.1818.2917.05110,200
08 ene 202418.5918.7618.3618.5717.3144,000
05 ene 202418.3518.5618.3218.4517.2041,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...