Portman Ridge Finance Corporation - Closed End Fund (PTMN)

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

Date Range:

2025-05-14 - 2025-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
8/13/2025	12.51	12.59	12.40	12.43	33,227	12.43
8/12/2025	12.33	12.59	12.33	12.45	43,659	12.45
8/11/2025	12.40	12.57	12.31	12.35	43,371	12.35
8/08/2025	12.40	12.45	12.29	12.34	63,626	12.34
8/07/2025	12.31	12.36	12.16	12.25	43,733	12.25
8/06/2025	12.15	12.45	12.15	12.38	47,579	12.38
8/05/2025	12.31	12.31	12.14	12.14	55,238	12.14
8/04/2025	12.22	12.32	12.18	12.28	17,854	12.28
8/01/2025	12.24	12.24	12.15	12.24	28,691	12.24
7/31/2025	12.26	12.45	12.19	12.20	43,881	12.20
7/30/2025	12.43	12.58	12.30	12.30	38,966	12.30
7/29/2025	12.50	12.61	12.42	12.43	21,508	12.43
7/28/2025	12.61	12.62	12.45	12.48	40,750	12.48
7/25/2025	12.50	12.64	12.45	12.60	23,578	12.60
7/24/2025	12.57	12.67	12.48	12.48	125,070	12.48
7/23/2025	12.60	12.73	12.51	12.53	40,790	12.53
7/22/2025	12.62	12.70	12.55	12.58	50,197	12.58
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