Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennantpark Fltng Rt (NQ: PFLT )

13.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.029 5.029 4.940 4.959 28,396 -0.05(-0.97%)
Jan 30, 2013 5.012 5.014 4.944 5.007 10,862 +0.02(+0.45%)
Jan 29, 2013 4.988 4.996 4.962 4.985 43,934 +0.03(+0.53%)
Jan 28, 2013 5.011 5.011 4.937 4.959 86,806 -0.02(-0.37%)
Jan 25, 2013 4.944 4.977 4.921 4.977 31,928 +0.09(+1.75%)
Jan 24, 2013 4.918 4.974 4.858 4.891 54,116 -0.06(-1.13%)
Jan 23, 2013 4.988 4.996 4.895 4.947 23,351 -0.04(-0.75%)
Jan 22, 2013 4.996 4.996 4.959 4.985 23,402 +0.01(+0.22%)
Jan 18, 2013 5.044 5.044 4.940 4.974 24,678 -0.02(-0.37%)
Jan 17, 2013 4.992 5.029 4.903 4.992 52,767 -0.02(-0.34%)
Jan 16, 2013 4.955 5.011 4.933 5.009 124,701 +0.05(+1.06%)
Jan 15, 2013 4.895 4.970 4.895 4.957 93,828 +0.07(+1.41%)
Jan 14, 2013 4.947 4.955 4.888 4.888 35,928 -0.05(-0.98%)
Jan 11, 2013 4.850 4.951 4.847 4.936 26,103 +0.06(+1.30%)
Jan 10, 2013 4.869 4.895 4.847 4.873 27,540 +0.05(+1.00%)
Jan 09, 2013 4.888 4.918 4.824 4.824 37,025 -0.06(-1.30%)
Jan 08, 2013 4.884 4.891 4.854 4.888 13,124 +0.02(+0.38%)
Jan 07, 2013 4.921 4.985 4.869 4.869 42,786 -0.07(-1.51%)
Jan 04, 2013 4.854 4.988 4.854 4.944 75,683 +0.09(+1.92%)
Jan 03, 2013 4.865 4.865 4.791 4.850 30,292 -0.03(-0.61%)
Jan 02, 2013 4.828 4.880 4.765 4.880 32,969 +0.16(+3.48%)
Dec 31, 2012 4.783 4.795 4.716 4.716 80,431 -0.06(-1.17%)
Dec 28, 2012 4.780 4.780 4.757 4.772 27,763 -0.04(-0.78%)
Dec 27, 2012 4.850 4.850 4.754 4.809 78,881 -0.07(-1.38%)
Dec 26, 2012 4.791 4.903 4.783 4.877 28,565 +0.04(+0.85%)
Dec 24, 2012 4.836 4.843 4.783 4.836 20,044 -0.03(-0.61%)
Dec 21, 2012 4.802 4.878 4.783 4.865 25,100 +0.02(+0.46%)
Dec 20, 2012 4.873 4.873 4.780 4.843 22,415 +0.05(+1.09%)
Dec 19, 2012 4.817 4.903 4.776 4.791 144,241 -0.05(-1.13%)
Dec 18, 2012 4.783 4.847 4.761 4.846 66,263 +0.07(+1.38%)
Dec 17, 2012 4.757 4.795 4.754 4.780 13,633 +0.03(+0.71%)
Dec 14, 2012 4.772 4.806 4.746 4.746 18,542 -0.07(-1.47%)
Dec 13, 2012 4.802 4.817 4.780 4.817 27,465 +0.06(+1.33%)
Dec 12, 2012 4.791 4.814 4.754 4.754 29,560 -0.05(-1.09%)
Dec 11, 2012 4.772 4.806 4.735 4.806 67,564 +0.07(+1.58%)
Dec 10, 2012 4.768 4.772 4.731 4.731 16,672 -0.04(-0.78%)
Dec 07, 2012 4.746 4.772 4.746 4.768 18,555 +0.01(+0.31%)
Dec 06, 2012 4.813 4.821 4.742 4.754 63,656 -0.06(-1.32%)
Dec 05, 2012 4.839 4.862 4.817 4.817 37,599 -0.02(-0.46%)
Dec 04, 2012 4.824 4.865 4.824 4.839 17,619 +0.03(+0.54%)
Nov 30, 2012 4.772 4.821 4.772 4.813 36,797 +0.05(+1.10%)
Nov 29, 2012 4.787 4.817 4.754 4.761 6,901 -0.02(-0.39%)
Nov 28, 2012 4.795 4.821 4.742 4.780 44,926 +0.00(+0.00%)
Nov 27, 2012 4.757 4.821 4.672 4.780 33,903 +0.00(+0.00%)
Nov 26, 2012 4.742 4.791 4.679 4.780 49,486 +0.04(+0.79%)
Nov 23, 2012 4.754 4.791 4.665 4.742 72,492 -0.02(-0.47%)
Nov 21, 2012 4.731 4.806 4.731 4.765 16,230 +0.01(+0.31%)
Nov 20, 2012 4.698 4.750 4.627 4.750 29,493 +0.06(+1.27%)
Nov 19, 2012 4.660 4.787 4.623 4.690 89,494 +0.03(+0.56%)
Nov 16, 2012 4.686 4.765 4.612 4.664 48,215 -0.06(-1.18%)
Nov 15, 2012 4.604 4.731 4.604 4.720 89,891 +0.12(+2.51%)
Nov 14, 2012 4.757 4.757 4.556 4.604 144,431 -0.15(-3.14%)
Nov 13, 2012 4.824 4.877 4.727 4.754 81,611 -0.10(-2.07%)
Nov 12, 2012 4.903 4.903 4.791 4.854 68,031 -0.03(-0.69%)
Nov 09, 2012 4.865 4.929 4.802 4.888 55,004 -0.03(-0.68%)
Nov 08, 2012 4.944 4.944 4.821 4.921 66,280 +0.03(+0.61%)
Nov 07, 2012 4.884 4.891 4.854 4.891 44,985 -0.00(-0.00%)
Nov 06, 2012 4.933 4.940 4.854 4.892 49,484 +0.02(+0.31%)
Nov 05, 2012 4.906 4.947 4.877 4.877 50,787 -0.08(-1.65%)
Nov 02, 2012 4.992 4.992 4.888 4.959 92,192 +0.02(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.