Portman Ridge Finance Corporation - Closed End Fund (PTMN)

Historical Prices For Portman Ridge Finance Corporation - Closed End Fund (PTMN)

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	11.68	11.80	11.56	11.76	38,264	11.76
6/05/2025	11.76	11.76	11.54	11.55	52,259	11.55
6/04/2025	11.85	11.95	11.70	11.75	29,732	11.75
6/03/2025	11.90	11.95	11.85	11.85	47,443	11.85
6/02/2025	12.06	12.11	11.88	11.93	58,397	11.93
5/30/2025	12.16	12.23	12.00	12.10	40,841	12.10
5/29/2025	12.14	12.34	12.01	12.08	38,355	12.08
5/28/2025	11.92	12.34	11.78	12.20	50,578	12.20
5/27/2025	11.81	11.96	11.75	11.89	41,780	11.89
5/23/2025	11.88	11.99	11.72	11.84	70,442	11.84
5/22/2025	12.04	12.11	11.87	11.97	36,996	11.97
5/21/2025	12.21	12.26	11.96	11.98	26,655	11.98
5/20/2025	12.34	12.38	12.22	12.27	39,112	12.27
5/19/2025	12.09	12.46	12.03	12.40	43,060	12.40
5/16/2025	12.60	12.84	12.58	12.68	49,546	12.21
5/15/2025	12.52	12.78	12.43	12.60	72,001	12.13
5/14/2025	12.62	12.80	12.43	12.65	74,598	12.18
5/13/2025	12.30	12.59	12.27	12.49	50,992	12.03
5/12/2025	12.36	12.47	12.20	12.26	73,257	11.81
5/09/2025	12.00	12.20	12.00	12.12	48,535	11.67
5/08/2025	12.38	12.38	12.11	12.35	27,866	11.89
5/07/2025	12.16	12.39	12.16	12.23	38,601	11.78
5/06/2025	12.21	12.34	12.11	12.17	10,990	11.72
5/05/2025	12.27	12.39	12.20	12.29	28,214	11.83
5/02/2025	12.23	12.33	12.01	12.23	51,043	11.78
5/01/2025	12.17	12.31	12.01	12.15	45,404	11.70
4/30/2025	12.13	12.28	11.94	12.20	34,638	11.75
4/29/2025	12.34	12.34	12.11	12.20	72,813	11.75
4/28/2025	12.20	12.36	12.17	12.28	67,867	11.82
4/25/2025	12.34	12.39	12.15	12.29	61,883	11.83
4/24/2025	12.15	12.40	12.15	12.31	93,610	11.85
4/23/2025	12.30	12.58	12.10	12.15	49,662	11.70
4/22/2025	12.18	12.32	12.05	12.25	66,831	11.80
4/21/2025	12.00	12.21	11.99	12.08	33,373	11.63
4/17/2025	11.86	12.19	11.86	12.03	70,998	11.58
4/16/2025	11.87	11.97	11.70	11.87	54,314	11.43
4/15/2025	11.66	11.98	11.66	11.86	52,346	11.42
4/14/2025	11.90	12.08	11.60	11.69	67,078	11.26
4/11/2025	11.97	12.11	11.74	11.82	43,063	11.38
4/10/2025	12.43	12.70	11.69	11.98	54,845	11.54
4/09/2025	11.85	12.90	11.61	12.70	147,045	12.23
4/08/2025	12.38	12.66	11.93	12.02	76,898	11.57
4/07/2025	12.73	12.89	12.12	12.12	102,776	11.67
4/04/2025	13.60	13.60	12.60	12.93	82,406	12.45
4/03/2025	13.95	14.02	13.59	13.65	43,509	13.14
4/02/2025	14.11	14.11	13.90	14.08	53,286	13.56
4/01/2025	14.36	14.36	14.00	14.11	88,656	13.59
3/31/2025	14.47	14.49	14.15	14.35	88,175	13.82
3/28/2025	14.50	14.73	14.34	14.37	55,253	13.83
3/27/2025	14.74	14.78	14.30	14.45	73,539	13.91
3/26/2025	14.74	14.87	14.71	14.78	27,441	14.23
3/25/2025	14.89	15.00	14.71	14.78	73,053	14.23
3/24/2025	15.00	15.06	14.70	14.78	72,744	14.23
3/21/2025	15.69	15.69	15.28	15.31	63,689	14.22
3/20/2025	15.45	15.68	15.42	15.68	52,197	14.57
3/19/2025	15.45	15.77	15.41	15.50	39,970	14.40
3/18/2025	15.30	15.46	15.21	15.45	56,216	14.35
3/17/2025	15.85	16.04	15.34	15.45	97,979	14.35
3/14/2025	16.29	16.42	15.16	15.79	128,767	14.67
3/13/2025	16.85	16.91	16.44	16.44	56,806	15.27
3/12/2025	16.76	16.96	16.66	16.85	21,494	15.65
3/11/2025	16.93	17.07	16.74	16.75	28,366	15.56
3/10/2025	16.90	17.08	16.90	16.93	16,874	15.73