NasdaqGS - Delayed Quote • USD
Horizon Technology Finance Corporation (HRZN)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.70 | 11.71 | 11.57 | 11.61 | 11.61 | 129,800 |
Apr 23, 2024 | 11.44 | 11.69 | 11.44 | 11.68 | 11.68 | 228,500 |
Apr 22, 2024 | 11.47 | 11.51 | 11.42 | 11.43 | 11.43 | 205,500 |
Apr 19, 2024 | 11.33 | 11.50 | 11.30 | 11.49 | 11.49 | 294,200 |
Apr 18, 2024 | 11.24 | 11.37 | 11.16 | 11.37 | 11.37 | 243,600 |
Apr 17, 2024 | 0.11 Dividend | |||||
Apr 17, 2024 | 11.16 | 11.25 | 11.11 | 11.20 | 11.20 | 207,400 |
Apr 16, 2024 | 11.29 | 11.33 | 11.15 | 11.25 | 11.14 | 415,000 |
Apr 15, 2024 | 11.27 | 11.35 | 11.19 | 11.23 | 11.12 | 350,500 |
Apr 12, 2024 | 11.30 | 11.31 | 11.18 | 11.21 | 11.10 | 294,200 |
Apr 11, 2024 | 11.35 | 11.35 | 11.25 | 11.25 | 11.14 | 138,800 |
Apr 10, 2024 | 11.27 | 11.35 | 11.23 | 11.30 | 11.19 | 187,800 |
Apr 9, 2024 | 11.34 | 11.37 | 11.30 | 11.34 | 11.23 | 186,600 |
Apr 8, 2024 | 11.30 | 11.33 | 11.25 | 11.32 | 11.21 | 187,500 |
Apr 5, 2024 | 11.22 | 11.29 | 11.13 | 11.25 | 11.14 | 200,600 |
Apr 4, 2024 | 11.32 | 11.43 | 11.24 | 11.25 | 11.14 | 264,600 |
Apr 3, 2024 | 11.24 | 11.39 | 11.20 | 11.30 | 11.19 | 210,700 |
Apr 2, 2024 | 11.30 | 11.35 | 11.20 | 11.22 | 11.11 | 361,000 |
Apr 1, 2024 | 11.48 | 11.48 | 11.29 | 11.29 | 11.18 | 271,600 |
Mar 28, 2024 | 11.24 | 11.44 | 11.23 | 11.37 | 11.26 | 319,600 |
Mar 27, 2024 | 11.16 | 11.25 | 11.16 | 11.24 | 11.13 | 292,700 |
Mar 26, 2024 | 11.15 | 11.24 | 11.15 | 11.19 | 11.08 | 210,700 |
Mar 25, 2024 | 11.22 | 11.27 | 11.16 | 11.17 | 11.06 | 320,200 |
Mar 22, 2024 | 11.32 | 11.32 | 11.18 | 11.21 | 11.10 | 257,700 |
Mar 21, 2024 | 11.26 | 11.36 | 11.20 | 11.35 | 11.24 | 316,700 |
Mar 20, 2024 | 11.27 | 11.28 | 11.10 | 11.24 | 11.13 | 492,100 |
Mar 19, 2024 | 11.35 | 11.35 | 11.20 | 11.31 | 11.20 | 366,800 |
Mar 18, 2024 | 0.16 Dividend | |||||
Mar 18, 2024 | 11.50 | 11.54 | 11.33 | 11.35 | 11.24 | 480,800 |
Mar 15, 2024 | 11.63 | 11.68 | 11.46 | 11.65 | 11.38 | 495,100 |
Mar 14, 2024 | 11.58 | 11.62 | 11.44 | 11.53 | 11.26 | 297,100 |
Mar 13, 2024 | 11.68 | 11.79 | 11.57 | 11.58 | 11.31 | 448,400 |
Mar 12, 2024 | 11.99 | 12.12 | 11.65 | 11.70 | 11.43 | 674,600 |
Mar 11, 2024 | 11.81 | 12.03 | 11.73 | 11.98 | 11.70 | 503,500 |
Mar 8, 2024 | 11.62 | 11.80 | 11.59 | 11.76 | 11.49 | 425,700 |
Mar 7, 2024 | 11.79 | 11.79 | 11.56 | 11.57 | 11.30 | 450,700 |
Mar 6, 2024 | 11.92 | 11.94 | 11.65 | 11.72 | 11.45 | 536,900 |
Mar 5, 2024 | 11.98 | 11.99 | 11.80 | 11.82 | 11.54 | 248,100 |
Mar 4, 2024 | 11.92 | 11.97 | 11.86 | 11.93 | 11.65 | 248,400 |
Mar 1, 2024 | 11.90 | 11.94 | 11.62 | 11.90 | 11.62 | 390,000 |
Feb 29, 2024 | 12.21 | 12.25 | 11.75 | 11.94 | 11.66 | 672,600 |
Feb 28, 2024 | 12.92 | 12.92 | 12.07 | 12.20 | 11.91 | 941,400 |
Feb 27, 2024 | 13.10 | 13.10 | 12.97 | 13.10 | 12.79 | 221,200 |
Feb 26, 2024 | 13.03 | 13.12 | 12.98 | 13.01 | 12.71 | 141,800 |
Feb 23, 2024 | 13.14 | 13.20 | 12.95 | 12.99 | 12.69 | 143,800 |
Feb 22, 2024 | 13.19 | 13.29 | 13.11 | 13.14 | 12.83 | 145,900 |
Feb 21, 2024 | 13.09 | 13.25 | 13.02 | 13.19 | 12.88 | 271,600 |
Feb 20, 2024 | 13.06 | 13.15 | 13.06 | 13.09 | 12.78 | 135,400 |
Feb 16, 2024 | 13.20 | 13.29 | 13.14 | 13.16 | 12.85 | 194,800 |
Feb 15, 2024 | 0.11 Dividend | |||||
Feb 15, 2024 | 13.21 | 13.38 | 13.15 | 13.32 | 13.01 | 187,300 |
Feb 14, 2024 | 13.31 | 13.42 | 13.22 | 13.38 | 12.96 | 275,500 |
Feb 13, 2024 | 13.20 | 13.32 | 13.01 | 13.21 | 12.80 | 180,300 |
Feb 12, 2024 | 13.22 | 13.42 | 13.11 | 13.29 | 12.87 | 226,200 |
Feb 9, 2024 | 13.09 | 13.23 | 13.01 | 13.21 | 12.80 | 140,000 |
Feb 8, 2024 | 13.10 | 13.17 | 13.04 | 13.09 | 12.68 | 86,300 |
Feb 7, 2024 | 13.10 | 13.14 | 13.05 | 13.09 | 12.68 | 132,200 |
Feb 6, 2024 | 13.27 | 13.30 | 13.01 | 13.15 | 12.74 | 162,400 |
Feb 5, 2024 | 13.31 | 13.35 | 13.15 | 13.27 | 12.85 | 123,500 |
Feb 2, 2024 | 13.26 | 13.40 | 13.13 | 13.38 | 12.96 | 160,000 |
Feb 1, 2024 | 13.05 | 13.20 | 12.87 | 13.19 | 12.78 | 194,200 |
Jan 31, 2024 | 13.27 | 13.30 | 12.97 | 13.01 | 12.60 | 121,100 |
Jan 30, 2024 | 13.23 | 13.36 | 13.20 | 13.25 | 12.83 | 128,200 |
Jan 29, 2024 | 13.17 | 13.26 | 13.15 | 13.24 | 12.82 | 160,600 |
Jan 26, 2024 | 13.24 | 13.35 | 13.20 | 13.26 | 12.84 | 116,200 |
Jan 25, 2024 | 13.22 | 13.27 | 13.14 | 13.24 | 12.82 | 92,500 |
Jan 24, 2024 | 13.38 | 13.38 | 13.05 | 13.13 | 12.72 | 196,500 |
Jan 23, 2024 | 13.10 | 13.33 | 13.10 | 13.26 | 12.84 | 194,300 |
Jan 22, 2024 | 12.80 | 13.19 | 12.80 | 13.15 | 12.74 | 314,500 |
Jan 19, 2024 | 12.77 | 12.98 | 12.62 | 12.76 | 12.36 | 189,400 |
Jan 18, 2024 | 12.89 | 12.97 | 12.60 | 12.69 | 12.29 | 211,700 |
Jan 17, 2024 | 0.11 Dividend | |||||
Jan 17, 2024 | 12.75 | 13.01 | 12.57 | 12.84 | 12.44 | 310,000 |
Jan 16, 2024 | 13.68 | 13.71 | 12.76 | 12.89 | 12.38 | 765,900 |
Jan 12, 2024 | 13.52 | 13.70 | 13.51 | 13.63 | 13.09 | 216,500 |
Jan 11, 2024 | 13.44 | 13.58 | 13.22 | 13.52 | 12.98 | 187,900 |
Jan 10, 2024 | 13.32 | 13.48 | 13.24 | 13.42 | 12.89 | 163,600 |
Jan 9, 2024 | 13.43 | 13.58 | 13.25 | 13.30 | 12.77 | 246,900 |
Jan 8, 2024 | 13.47 | 13.61 | 13.21 | 13.59 | 13.05 | 358,000 |
Jan 5, 2024 | 13.58 | 13.73 | 13.55 | 13.62 | 13.08 | 219,300 |
Jan 4, 2024 | 13.43 | 13.68 | 13.38 | 13.61 | 13.07 | 288,400 |
Jan 3, 2024 | 13.25 | 13.41 | 13.22 | 13.35 | 12.82 | 170,700 |
Jan 2, 2024 | 13.15 | 13.28 | 13.01 | 13.26 | 12.73 | 262,400 |
Dec 29, 2023 | 13.44 | 13.45 | 13.13 | 13.17 | 12.65 | 307,600 |
Dec 28, 2023 | 13.35 | 13.50 | 13.30 | 13.44 | 12.91 | 264,300 |
Dec 27, 2023 | 13.18 | 13.38 | 13.18 | 13.32 | 12.79 | 173,900 |
Dec 26, 2023 | 13.25 | 13.28 | 13.17 | 13.22 | 12.70 | 196,600 |
Dec 22, 2023 | 13.10 | 13.28 | 13.09 | 13.23 | 12.71 | 188,400 |
Dec 21, 2023 | 13.12 | 13.16 | 13.02 | 13.13 | 12.61 | 149,500 |
Dec 20, 2023 | 13.10 | 13.17 | 13.02 | 13.06 | 12.54 | 171,500 |
Dec 19, 2023 | 12.97 | 13.17 | 12.97 | 13.07 | 12.55 | 230,300 |
Dec 18, 2023 | 0.11 Dividend | |||||
Dec 18, 2023 | 13.05 | 13.22 | 12.92 | 13.02 | 12.50 | 288,800 |
Dec 15, 2023 | 13.25 | 13.25 | 13.00 | 13.08 | 12.46 | 340,100 |
Dec 14, 2023 | 13.13 | 13.19 | 13.05 | 13.13 | 12.50 | 216,800 |
Dec 13, 2023 | 12.85 | 13.03 | 12.68 | 13.02 | 12.40 | 252,100 |
Dec 12, 2023 | 12.85 | 12.92 | 12.80 | 12.87 | 12.26 | 151,900 |
Dec 11, 2023 | 12.80 | 12.88 | 12.75 | 12.81 | 12.20 | 193,300 |
Dec 8, 2023 | 12.71 | 12.84 | 12.70 | 12.84 | 12.23 | 133,300 |
Dec 7, 2023 | 12.61 | 12.75 | 12.59 | 12.73 | 12.12 | 194,100 |
Dec 6, 2023 | 12.48 | 12.61 | 12.43 | 12.61 | 12.01 | 269,300 |
Dec 5, 2023 | 12.48 | 12.48 | 12.32 | 12.46 | 11.87 | 121,200 |
Dec 4, 2023 | 12.45 | 12.50 | 12.40 | 12.48 | 11.88 | 187,300 |
Dec 1, 2023 | 12.37 | 12.43 | 12.27 | 12.42 | 11.83 | 142,700 |
Nov 30, 2023 | 12.30 | 12.42 | 12.27 | 12.34 | 11.75 | 143,400 |
Nov 29, 2023 | 12.30 | 12.49 | 12.30 | 12.37 | 11.78 | 141,100 |
Nov 28, 2023 | 12.28 | 12.40 | 12.19 | 12.25 | 11.67 | 195,300 |
Nov 27, 2023 | 12.31 | 12.35 | 12.24 | 12.28 | 11.69 | 175,900 |
Nov 24, 2023 | 12.28 | 12.32 | 12.23 | 12.30 | 11.71 | 84,200 |
Nov 22, 2023 | 12.09 | 12.27 | 12.09 | 12.26 | 11.67 | 155,200 |
Nov 21, 2023 | 12.00 | 12.10 | 11.98 | 12.07 | 11.49 | 152,200 |
Nov 20, 2023 | 12.05 | 12.13 | 11.99 | 12.13 | 11.55 | 139,800 |
Nov 17, 2023 | 11.97 | 12.14 | 11.97 | 12.07 | 11.49 | 125,300 |
Nov 16, 2023 | 0.16 Dividend | |||||
Nov 16, 2023 | 12.11 | 12.16 | 11.93 | 11.97 | 11.40 | 221,900 |
Nov 15, 2023 | 12.43 | 12.48 | 12.22 | 12.24 | 11.50 | 303,500 |
Nov 14, 2023 | 12.25 | 12.43 | 12.25 | 12.37 | 11.63 | 241,400 |
Nov 13, 2023 | 12.20 | 12.30 | 12.14 | 12.18 | 11.45 | 262,000 |
Nov 10, 2023 | 12.13 | 12.21 | 12.03 | 12.12 | 11.39 | 209,200 |
Nov 9, 2023 | 12.05 | 12.21 | 11.96 | 12.00 | 11.28 | 225,800 |
Nov 8, 2023 | 11.99 | 12.06 | 11.90 | 11.96 | 11.24 | 122,500 |
Nov 7, 2023 | 11.95 | 12.00 | 11.84 | 11.92 | 11.20 | 131,100 |
Nov 6, 2023 | 11.85 | 12.07 | 11.78 | 12.01 | 11.29 | 281,900 |
Nov 3, 2023 | 12.00 | 12.04 | 11.87 | 11.87 | 11.16 | 192,500 |
Nov 2, 2023 | 11.66 | 11.91 | 11.59 | 11.88 | 11.16 | 201,800 |
Nov 1, 2023 | 11.40 | 11.69 | 11.15 | 11.61 | 10.91 | 290,900 |
Oct 31, 2023 | 10.92 | 11.14 | 10.88 | 11.08 | 10.41 | 105,000 |
Oct 30, 2023 | 10.86 | 10.98 | 10.75 | 10.91 | 10.25 | 239,200 |
Oct 27, 2023 | 11.02 | 11.08 | 10.79 | 10.86 | 10.21 | 211,600 |
Oct 26, 2023 | 11.06 | 11.18 | 11.02 | 11.04 | 10.38 | 210,600 |
Oct 25, 2023 | 11.26 | 11.37 | 11.06 | 11.07 | 10.40 | 235,400 |
Oct 24, 2023 | 11.29 | 11.58 | 11.23 | 11.33 | 10.65 | 291,100 |
Oct 23, 2023 | 11.50 | 11.53 | 11.14 | 11.18 | 10.51 | 366,700 |
Oct 20, 2023 | 11.54 | 11.76 | 11.50 | 11.53 | 10.84 | 215,700 |
Oct 19, 2023 | 11.85 | 11.85 | 11.53 | 11.58 | 10.88 | 255,100 |
Oct 18, 2023 | 11.88 | 12.06 | 11.83 | 11.88 | 11.16 | 242,100 |
Oct 17, 2023 | 0.11 Dividend | |||||
Oct 17, 2023 | 12.01 | 12.16 | 11.65 | 11.88 | 11.16 | 432,900 |
Oct 16, 2023 | 12.43 | 12.55 | 12.30 | 12.41 | 11.56 | 370,000 |
Oct 13, 2023 | 12.45 | 12.45 | 12.12 | 12.20 | 11.36 | 175,800 |
Oct 12, 2023 | 12.42 | 12.54 | 12.32 | 12.37 | 11.52 | 301,800 |
Oct 11, 2023 | 12.29 | 12.40 | 12.25 | 12.40 | 11.55 | 183,900 |
Oct 10, 2023 | 12.22 | 12.36 | 12.20 | 12.30 | 11.46 | 169,300 |
Oct 9, 2023 | 12.00 | 12.26 | 11.99 | 12.22 | 11.38 | 181,600 |
Oct 6, 2023 | 11.93 | 12.10 | 11.85 | 12.07 | 11.24 | 178,800 |
Oct 5, 2023 | 11.77 | 12.00 | 11.75 | 12.00 | 11.18 | 193,300 |
Oct 4, 2023 | 11.59 | 11.74 | 11.45 | 11.72 | 10.92 | 213,600 |
Oct 3, 2023 | 11.78 | 11.85 | 11.52 | 11.60 | 10.81 | 288,900 |
Oct 2, 2023 | 11.91 | 11.96 | 11.71 | 11.79 | 10.98 | 214,000 |
Sep 29, 2023 | 11.87 | 11.98 | 11.82 | 11.88 | 11.07 | 134,100 |
Sep 28, 2023 | 11.59 | 11.81 | 11.57 | 11.81 | 11.00 | 131,200 |
Sep 27, 2023 | 11.58 | 11.64 | 11.53 | 11.53 | 10.74 | 231,600 |
Sep 26, 2023 | 11.49 | 11.54 | 11.36 | 11.38 | 10.60 | 183,700 |
Sep 25, 2023 | 11.67 | 11.67 | 11.50 | 11.53 | 10.74 | 304,000 |
Sep 22, 2023 | 11.70 | 11.76 | 11.65 | 11.67 | 10.87 | 207,800 |
Sep 21, 2023 | 11.70 | 11.75 | 11.65 | 11.68 | 10.88 | 262,400 |
Sep 20, 2023 | 11.82 | 11.89 | 11.81 | 11.81 | 11.00 | 193,500 |
Sep 19, 2023 | 11.93 | 11.97 | 11.78 | 11.82 | 11.01 | 175,900 |
Sep 18, 2023 | 0.11 Dividend | |||||
Sep 18, 2023 | 12.02 | 12.03 | 11.90 | 11.92 | 11.10 | 239,000 |
Sep 15, 2023 | 12.23 | 12.23 | 12.07 | 12.15 | 11.21 | 367,300 |
Sep 14, 2023 | 12.07 | 12.23 | 12.07 | 12.22 | 11.28 | 202,800 |
Sep 13, 2023 | 12.01 | 12.14 | 11.89 | 12.06 | 11.13 | 203,400 |
Sep 12, 2023 | 11.95 | 12.07 | 11.93 | 11.99 | 11.07 | 162,400 |
Sep 11, 2023 | 11.75 | 11.94 | 11.75 | 11.93 | 11.01 | 209,400 |
Sep 8, 2023 | 11.71 | 11.82 | 11.71 | 11.74 | 10.84 | 131,900 |
Sep 7, 2023 | 11.78 | 11.88 | 11.72 | 11.72 | 10.82 | 184,000 |
Sep 6, 2023 | 11.90 | 11.96 | 11.75 | 11.77 | 10.86 | 201,000 |
Sep 5, 2023 | 12.01 | 12.03 | 11.90 | 11.93 | 11.01 | 164,900 |
Sep 1, 2023 | 12.00 | 12.08 | 11.89 | 12.00 | 11.08 | 201,600 |
Aug 31, 2023 | 11.96 | 12.06 | 11.85 | 11.88 | 10.97 | 175,100 |
Aug 30, 2023 | 11.95 | 12.10 | 11.92 | 11.97 | 11.05 | 159,300 |
Aug 29, 2023 | 11.83 | 11.98 | 11.81 | 11.96 | 11.04 | 105,500 |
Aug 28, 2023 | 11.89 | 11.95 | 11.85 | 11.88 | 10.97 | 184,800 |
Aug 25, 2023 | 11.83 | 11.93 | 11.72 | 11.84 | 10.93 | 191,700 |
Aug 24, 2023 | 11.89 | 11.95 | 11.72 | 11.76 | 10.85 | 154,500 |
Aug 23, 2023 | 11.76 | 12.01 | 11.73 | 11.95 | 11.03 | 234,300 |
Aug 22, 2023 | 11.95 | 11.95 | 11.71 | 11.76 | 10.85 | 215,800 |
Aug 21, 2023 | 12.11 | 12.16 | 11.91 | 11.94 | 11.02 | 222,200 |
Aug 18, 2023 | 11.89 | 12.11 | 11.70 | 12.04 | 11.11 | 226,700 |
Aug 17, 2023 | 12.18 | 12.20 | 11.91 | 11.94 | 11.02 | 299,700 |
Aug 16, 2023 | 0.11 Dividend | |||||
Aug 16, 2023 | 12.36 | 12.47 | 12.16 | 12.20 | 11.26 | 220,600 |
Aug 15, 2023 | 12.58 | 12.63 | 12.45 | 12.49 | 11.43 | 307,000 |
Aug 14, 2023 | 12.40 | 12.65 | 12.37 | 12.58 | 11.51 | 271,300 |
Aug 11, 2023 | 12.28 | 12.43 | 12.22 | 12.39 | 11.34 | 183,200 |
Aug 10, 2023 | 12.38 | 12.38 | 12.16 | 12.28 | 11.24 | 199,300 |
Aug 9, 2023 | 12.25 | 12.26 | 12.05 | 12.21 | 11.17 | 218,400 |
Aug 8, 2023 | 12.20 | 12.25 | 12.14 | 12.21 | 11.17 | 279,700 |
Aug 7, 2023 | 12.42 | 12.42 | 12.13 | 12.20 | 11.16 | 378,000 |
Aug 4, 2023 | 13.04 | 13.06 | 12.24 | 12.41 | 11.35 | 898,700 |
Aug 3, 2023 | 13.25 | 13.39 | 13.12 | 13.19 | 12.07 | 197,100 |
Aug 2, 2023 | 13.20 | 13.40 | 13.10 | 13.27 | 12.14 | 308,900 |
Aug 1, 2023 | 13.08 | 13.18 | 13.01 | 13.18 | 12.06 | 148,500 |
Jul 31, 2023 | 13.23 | 13.25 | 13.09 | 13.12 | 12.00 | 233,900 |
Jul 28, 2023 | 13.06 | 13.19 | 13.00 | 13.10 | 11.99 | 225,300 |
Jul 27, 2023 | 13.05 | 13.19 | 12.99 | 13.02 | 11.91 | 197,100 |
Jul 26, 2023 | 12.91 | 13.13 | 12.91 | 13.07 | 11.96 | 266,800 |
Jul 25, 2023 | 12.98 | 13.06 | 12.85 | 12.93 | 11.83 | 248,300 |
Jul 24, 2023 | 12.91 | 13.16 | 12.86 | 13.00 | 11.89 | 395,800 |
Jul 21, 2023 | 12.81 | 12.95 | 12.76 | 12.89 | 11.79 | 179,000 |
Jul 20, 2023 | 12.86 | 12.96 | 12.70 | 12.75 | 11.67 | 217,700 |
Jul 19, 2023 | 12.78 | 12.97 | 12.78 | 12.90 | 11.80 | 247,200 |
Jul 18, 2023 | 12.62 | 12.95 | 12.62 | 12.69 | 11.61 | 264,100 |
Jul 17, 2023 | 0.11 Dividend | |||||
Jul 17, 2023 | 12.85 | 12.87 | 12.44 | 12.59 | 11.52 | 463,800 |
Jul 14, 2023 | 13.00 | 13.15 | 12.79 | 12.93 | 11.73 | 481,400 |
Jul 13, 2023 | 12.75 | 13.09 | 12.70 | 13.00 | 11.79 | 523,800 |
Jul 12, 2023 | 12.60 | 12.75 | 12.53 | 12.64 | 11.47 | 332,200 |
Jul 11, 2023 | 12.50 | 12.60 | 12.46 | 12.46 | 11.30 | 452,500 |
Jul 10, 2023 | 12.29 | 12.49 | 12.29 | 12.45 | 11.29 | 245,000 |
Jul 7, 2023 | 12.25 | 12.36 | 12.25 | 12.28 | 11.14 | 163,800 |
Jul 6, 2023 | 12.35 | 12.35 | 12.04 | 12.25 | 11.11 | 229,500 |
Jul 5, 2023 | 12.26 | 12.41 | 12.23 | 12.37 | 11.22 | 276,900 |
Jul 3, 2023 | 12.15 | 12.30 | 12.10 | 12.30 | 11.16 | 193,600 |
Jun 30, 2023 | 12.11 | 12.15 | 12.04 | 12.08 | 10.96 | 192,000 |
Jun 29, 2023 | 11.94 | 12.12 | 11.91 | 12.08 | 10.96 | 183,500 |
Jun 28, 2023 | 11.83 | 11.94 | 11.80 | 11.89 | 10.79 | 159,800 |
Jun 27, 2023 | 11.89 | 11.89 | 11.75 | 11.80 | 10.70 | 197,400 |
Jun 26, 2023 | 11.72 | 11.91 | 11.69 | 11.91 | 10.80 | 143,600 |
Jun 23, 2023 | 11.75 | 11.84 | 11.61 | 11.66 | 10.58 | 290,600 |
Jun 22, 2023 | 12.02 | 12.03 | 11.75 | 11.77 | 10.68 | 284,300 |
Jun 21, 2023 | 12.00 | 12.22 | 11.88 | 12.07 | 10.95 | 411,300 |
Jun 20, 2023 | 11.87 | 12.05 | 11.79 | 12.03 | 10.91 | 323,300 |
Jun 16, 2023 | 11.96 | 11.96 | 11.68 | 11.83 | 10.73 | 414,900 |
Jun 15, 2023 | 0.11 Dividend | |||||
Jun 15, 2023 | 12.00 | 12.08 | 11.89 | 11.93 | 10.82 | 454,900 |
Jun 14, 2023 | 12.17 | 12.18 | 12.04 | 12.07 | 10.85 | 468,500 |
Jun 13, 2023 | 12.13 | 12.15 | 12.06 | 12.12 | 10.89 | 242,500 |
Jun 12, 2023 | 12.11 | 12.20 | 12.02 | 12.07 | 10.85 | 345,200 |
Jun 9, 2023 | 12.20 | 12.22 | 12.00 | 12.06 | 10.84 | 291,000 |
Jun 8, 2023 | 12.22 | 12.28 | 12.07 | 12.23 | 10.99 | 200,300 |
Jun 7, 2023 | 12.05 | 12.25 | 12.01 | 12.22 | 10.98 | 398,700 |
Jun 6, 2023 | 11.98 | 12.19 | 11.97 | 12.05 | 10.83 | 241,900 |
Jun 5, 2023 | 12.09 | 12.12 | 11.93 | 11.99 | 10.78 | 296,300 |
Jun 2, 2023 | 11.90 | 12.11 | 11.82 | 12.05 | 10.83 | 457,000 |
Jun 1, 2023 | 11.69 | 11.98 | 11.52 | 11.88 | 10.68 | 749,200 |
May 31, 2023 | 12.00 | 12.10 | 11.55 | 11.66 | 10.48 | 2,318,700 |
May 30, 2023 | 13.04 | 13.45 | 12.82 | 13.27 | 11.93 | 285,800 |
May 26, 2023 | 13.00 | 13.09 | 12.72 | 13.03 | 11.71 | 186,700 |
May 25, 2023 | 12.79 | 13.03 | 12.70 | 12.98 | 11.67 | 206,700 |
May 24, 2023 | 12.94 | 12.94 | 12.74 | 12.85 | 11.55 | 121,300 |
May 23, 2023 | 12.78 | 12.98 | 12.58 | 12.94 | 11.63 | 200,100 |
May 22, 2023 | 12.75 | 12.90 | 12.61 | 12.80 | 11.51 | 156,400 |
May 19, 2023 | 12.90 | 12.99 | 12.75 | 12.80 | 11.51 | 266,200 |
May 18, 2023 | 12.89 | 12.90 | 12.46 | 12.77 | 11.48 | 315,500 |
May 17, 2023 | 0.11 Dividend | |||||
May 17, 2023 | 12.51 | 12.90 | 12.50 | 12.90 | 11.60 | 364,900 |
May 16, 2023 | 12.49 | 12.72 | 12.40 | 12.62 | 11.24 | 426,100 |
May 15, 2023 | 12.19 | 12.65 | 12.13 | 12.59 | 11.22 | 605,900 |
May 12, 2023 | 11.98 | 12.15 | 11.90 | 12.02 | 10.71 | 316,100 |
May 11, 2023 | 11.50 | 11.84 | 11.50 | 11.82 | 10.53 | 170,100 |
May 10, 2023 | 11.60 | 11.63 | 11.50 | 11.63 | 10.36 | 225,600 |
May 9, 2023 | 11.70 | 11.72 | 11.51 | 11.55 | 10.29 | 148,000 |
May 8, 2023 | 11.72 | 11.77 | 11.66 | 11.72 | 10.44 | 138,400 |
May 5, 2023 | 11.70 | 11.79 | 11.52 | 11.62 | 10.35 | 123,700 |
May 4, 2023 | 11.60 | 11.68 | 11.42 | 11.49 | 10.24 | 184,300 |
May 3, 2023 | 11.55 | 11.93 | 11.40 | 11.79 | 10.51 | 309,300 |
May 2, 2023 | 11.75 | 11.77 | 10.96 | 11.34 | 10.10 | 664,800 |
May 1, 2023 | 11.85 | 11.98 | 11.73 | 11.75 | 10.47 | 150,700 |
Apr 28, 2023 | 12.02 | 12.20 | 11.83 | 11.87 | 10.58 | 169,900 |
Apr 27, 2023 | 11.88 | 12.05 | 11.88 | 12.03 | 10.72 | 102,600 |
Apr 26, 2023 | 11.95 | 12.08 | 11.84 | 11.91 | 10.61 | 121,900 |
Apr 25, 2023 | 12.00 | 12.04 | 11.83 | 11.93 | 10.63 | 116,600 |
Related Tickers
PFLT PennantPark Floating Rate Capital Ltd.
11.52
-0.17%
HTGC Hercules Capital, Inc.
18.96
+0.58%
SCM Stellus Capital Investment Corporation
14.17
-1.25%
PSEC Prospect Capital Corporation
5.50
+0.46%
GAIN Gladstone Investment Corporation
14.14
-0.56%
GLAD Gladstone Capital Corporation
21.24
-0.23%
SLRC SLR Investment Corp.
15.53
+0.78%
ARCC Ares Capital Corporation
20.79
+0.24%
PNNT PennantPark Investment Corporation
7.18
-0.69%
MAIN Main Street Capital Corporation
48.80
+0.23%