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 (%)
Nov 28, 2014 5.918 5.918 5.864 5.914 45,503 +0.00(+0.07%)
Nov 26, 2014 5.934 5.909 5.909 5.909 55,190 -0.01(-0.14%)
Nov 25, 2014 5.909 5.922 5.872 5.918 109,966 +0.04(+0.64%)
Nov 24, 2014 5.888 5.897 5.855 5.880 54,355 -0.00(-0.07%)
Nov 21, 2014 5.914 5.959 5.834 5.884 194,410 -0.03(-0.49%)
Nov 20, 2014 5.922 5.943 5.872 5.914 94,459 +0.02(+0.28%)
Nov 19, 2014 5.905 5.959 5.864 5.897 112,430 +0.05(+0.86%)
Nov 18, 2014 5.888 5.934 5.847 5.847 86,457 -0.02(-0.28%)
Nov 17, 2014 5.864 5.926 5.855 5.864 64,095 +0.03(+0.43%)
Nov 14, 2014 5.921 5.921 5.818 5.838 119,279 -0.04(-0.63%)
Nov 13, 2014 5.921 5.921 5.851 5.876 93,528 -0.02(-0.28%)
Nov 12, 2014 5.888 5.905 5.834 5.892 150,167 +0.03(+0.49%)
Nov 11, 2014 5.880 5.963 5.822 5.863 89,280 -0.01(-0.14%)
Nov 10, 2014 5.872 5.942 5.859 5.872 182,927 +0.00(+0.07%)
Nov 07, 2014 5.880 5.880 5.797 5.867 107,999 +0.01(+0.14%)
Nov 06, 2014 5.859 5.892 5.834 5.859 76,922 -0.02(-0.28%)
Nov 05, 2014 5.925 5.969 5.863 5.876 94,856 +0.02(+0.35%)
Nov 04, 2014 5.822 5.866 5.797 5.855 58,846 +0.04(+0.71%)
Nov 03, 2014 5.822 5.822 5.756 5.814 103,710 +0.00(+0.00%)
Oct 31, 2014 5.797 5.814 5.714 5.814 119,909 +0.06(+1.08%)
Oct 30, 2014 5.694 5.756 5.694 5.752 65,193 +0.05(+0.80%)
Oct 29, 2014 5.706 5.727 5.652 5.706 60,300 +0.04(+0.73%)
Oct 28, 2014 5.669 5.727 5.595 5.665 278,348 +0.05(+0.88%)
Oct 27, 2014 5.611 5.652 5.590 5.615 107,361 -0.02(-0.44%)
Oct 24, 2014 5.611 5.702 5.611 5.640 153,063 -0.01(-0.22%)
Oct 23, 2014 5.781 5.822 5.598 5.652 333,734 -0.14(-2.50%)
Oct 22, 2014 5.739 5.805 5.739 5.797 92,550 +0.06(+1.01%)
Oct 21, 2014 5.747 5.776 5.706 5.739 139,428 +0.04(+0.73%)
Oct 20, 2014 5.743 5.743 5.598 5.698 206,193 -0.01(-0.22%)
Oct 17, 2014 5.780 5.784 5.657 5.710 219,264 +0.01(+0.14%)
Oct 16, 2014 5.525 5.727 5.472 5.702 177,470 +0.16(+2.82%)
Oct 15, 2014 5.546 5.546 5.451 5.546 337,925 +0.00(+0.00%)
Oct 14, 2014 5.587 5.650 5.488 5.546 280,994 -0.04(-0.74%)
Oct 13, 2014 5.698 5.698 5.558 5.587 244,719 -0.09(-1.59%)
Oct 10, 2014 5.694 5.714 5.669 5.677 235,103 -0.05(-0.93%)
Oct 09, 2014 5.722 5.760 5.669 5.731 215,650 -0.02(-0.36%)
Oct 08, 2014 5.681 5.751 5.677 5.751 149,234 +0.05(+0.94%)
Oct 07, 2014 5.739 5.755 5.681 5.698 108,691 -0.04(-0.65%)
Oct 06, 2014 5.739 5.755 5.698 5.735 123,959 +0.03(+0.50%)
Oct 03, 2014 5.714 5.743 5.677 5.706 154,934 +0.01(+0.22%)
Oct 02, 2014 5.714 5.714 5.661 5.694 194,060 +0.00(+0.07%)
Oct 01, 2014 5.702 5.702 5.661 5.690 170,153 +0.02(+0.36%)
Sep 30, 2014 5.714 5.792 5.653 5.669 553,682 -0.09(-1.50%)
Sep 29, 2014 5.722 5.776 5.722 5.755 134,501 +0.00(+0.00%)
Sep 26, 2014 5.751 5.809 5.727 5.755 76,547 +0.02(+0.43%)
Sep 25, 2014 5.829 5.838 5.722 5.731 155,812 -0.07(-1.28%)
Sep 24, 2014 5.838 5.916 5.780 5.805 121,868 -0.01(-0.21%)
Sep 23, 2014 5.788 5.887 5.744 5.817 116,944 +0.03(+0.57%)
Sep 22, 2014 5.801 5.809 5.739 5.784 131,911 +0.03(+0.50%)
Sep 19, 2014 5.866 5.866 5.752 5.756 241,438 -0.09(-1.47%)
Sep 18, 2014 5.878 5.903 5.813 5.842 288,316 +0.01(+0.14%)
Sep 17, 2014 5.870 5.870 5.788 5.833 130,213 +0.03(+0.49%)
Sep 16, 2014 5.838 5.846 5.777 5.805 135,854 -0.00(-0.07%)
Sep 15, 2014 5.768 5.862 5.764 5.809 128,288 +0.02(+0.35%)
Sep 12, 2014 5.833 5.841 5.764 5.788 186,697 -0.02(-0.42%)
Sep 11, 2014 5.887 5.887 5.813 5.813 136,118 -0.05(-0.84%)
Sep 10, 2014 5.887 5.915 5.833 5.862 139,521 -0.01(-0.21%)
Sep 09, 2014 5.825 5.887 5.821 5.874 484,553 +0.05(+0.91%)
Sep 08, 2014 5.776 5.846 5.772 5.821 88,695 +0.02(+0.42%)
Sep 05, 2014 5.846 5.846 5.793 5.797 307,795 -0.06(-0.98%)
Sep 04, 2014 5.878 5.883 5.809 5.854 278,709 +0.04(+0.77%)
Sep 03, 2014 5.809 5.809 5.764 5.809 150,416 +0.03(+0.57%)
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.