Portman Ridge Finance Corporation - Closed End Fund (PTMN)

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

Date Range:

2025-04-22 - 2025-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2025	12.76	12.90	12.65	12.68	38,949	12.68
7/18/2025	12.85	12.86	12.65	12.79	47,658	12.79
7/17/2025	12.82	12.91	12.71	12.78	38,109	12.78
7/16/2025	12.85	12.85	12.71	12.80	32,561	12.80
7/15/2025	12.61	12.94	12.50	12.85	48,303	12.85
7/14/2025	12.63	12.65	12.46	12.55	52,408	12.55
7/11/2025	12.65	12.75	12.46	12.75	64,402	12.75
7/10/2025	12.55	12.77	12.50	12.60	57,733	12.60
7/09/2025	12.53	12.61	12.49	12.53	21,060	12.53
7/08/2025	12.45	12.69	12.45	12.55	24,519	12.55
7/07/2025	12.57	12.63	12.45	12.46	38,336	12.46
7/03/2025	12.55	12.59	12.48	12.54	8,105	12.54
7/02/2025	12.60	12.60	12.50	12.55	16,397	12.55
7/01/2025	12.52	12.74	12.45	12.51	24,336	12.51
6/30/2025	12.59	12.72	12.50	12.52	36,582	12.52
6/27/2025	12.61	12.69	12.45	12.47	15,147	12.47
6/26/2025	12.70	12.70	12.50	12.61	19,225	12.61
6/25/2025	12.35	12.69	12.34	12.69	43,229	12.69
6/24/2025	12.62	12.69	12.38	12.41	32,859	12.41
6/23/2025	12.58	12.74	12.41	12.63	44,806	12.63
6/20/2025	12.52	12.66	12.37	12.66	63,032	12.66
6/18/2025	12.14	12.66	12.14	12.43	128,473	12.43
6/17/2025	11.50	11.66	11.49	11.64	42,954	11.64
6/16/2025	11.56	11.61	11.48	11.52	23,102	11.52
6/13/2025	11.57	11.68	11.48	11.56	17,660	11.56
6/12/2025	11.60	11.70	11.50	11.70	26,110	11.70
6/11/2025	11.70	11.80	11.50	11.61	53,941	11.61
6/10/2025	11.71	11.79	11.71	11.72	22,375	11.72
6/09/2025	11.80	11.80	11.70	11.77	29,845	11.77
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