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 30, 2015 5.361 5.466 5.307 5.457 363,431 +0.14(+2.56%)
Nov 27, 2015 5.352 5.366 5.316 5.321 67,158 -0.04(-0.68%)
Nov 25, 2015 5.275 5.357 5.357 5.357 230,386 +0.02(+0.34%)
Nov 24, 2015 5.289 5.361 5.239 5.339 204,208 +0.04(+0.68%)
Nov 23, 2015 5.225 5.321 5.216 5.302 320,603 +0.05(+0.95%)
Nov 20, 2015 5.234 5.293 5.234 5.253 171,246 -0.01(-0.17%)
Nov 19, 2015 5.175 5.325 5.175 5.262 203,309 +0.05(+0.87%)
Nov 18, 2015 5.171 5.216 5.146 5.216 370,289 +0.02(+0.35%)
Nov 17, 2015 5.184 5.257 5.116 5.198 404,494 -0.01(-0.22%)
Nov 16, 2015 5.160 5.263 5.128 5.209 252,731 +0.01(+0.26%)
Nov 13, 2015 5.160 5.263 5.065 5.196 368,173 -0.02(-0.43%)
Nov 12, 2015 5.218 5.259 5.205 5.218 192,320 -0.02(-0.43%)
Nov 11, 2015 5.277 5.299 5.218 5.241 214,498 -0.03(-0.60%)
Nov 10, 2015 5.353 5.376 5.241 5.272 192,051 -0.09(-1.76%)
Nov 09, 2015 5.425 5.425 5.353 5.367 150,932 -0.04(-0.75%)
Nov 06, 2015 5.380 5.443 5.376 5.407 254,612 +0.00(+0.00%)
Nov 05, 2015 5.515 5.515 5.376 5.407 212,397 -0.09(-1.64%)
Nov 04, 2015 5.448 5.511 5.428 5.497 258,693 +0.02(+0.41%)
Nov 03, 2015 5.443 5.479 5.398 5.475 263,721 +0.03(+0.58%)
Nov 02, 2015 5.416 5.470 5.394 5.443 289,818 +0.01(+0.25%)
Oct 30, 2015 5.389 5.434 5.358 5.430 343,774 +0.04(+0.67%)
Oct 29, 2015 5.362 5.439 5.362 5.394 262,481 +0.02(+0.42%)
Oct 28, 2015 5.434 5.443 5.362 5.371 284,021 -0.05(-0.91%)
Oct 27, 2015 5.407 5.457 5.403 5.421 197,277 -0.04(-0.66%)
Oct 26, 2015 5.515 5.519 5.425 5.457 132,142 -0.04(-0.74%)
Oct 23, 2015 5.493 5.520 5.434 5.497 157,414 +0.04(+0.66%)
Oct 22, 2015 5.466 5.506 5.425 5.461 214,415 -0.01(-0.16%)
Oct 21, 2015 5.439 5.497 5.425 5.470 133,787 +0.02(+0.33%)
Oct 20, 2015 5.416 5.524 5.407 5.452 93,239 +0.00(+0.08%)
Oct 19, 2015 5.371 5.488 5.344 5.448 169,248 +0.02(+0.29%)
Oct 16, 2015 5.325 5.454 5.325 5.432 285,933 +0.08(+1.59%)
Oct 15, 2015 5.267 5.356 5.258 5.347 257,061 +0.08(+1.53%)
Oct 14, 2015 5.276 5.338 5.236 5.267 614,008 -0.12(-2.16%)
Oct 13, 2015 5.508 5.512 5.334 5.383 507,563 -0.12(-2.19%)
Oct 12, 2015 5.557 5.557 5.468 5.504 245,772 -0.04(-0.72%)
Oct 09, 2015 5.526 5.553 5.512 5.544 210,060 +0.04(+0.73%)
Oct 08, 2015 5.526 5.535 5.454 5.504 192,197 -0.01(-0.16%)
Oct 07, 2015 5.356 5.526 5.356 5.512 519,672 +0.14(+2.66%)
Oct 06, 2015 5.267 5.390 5.263 5.370 367,005 +0.10(+1.86%)
Oct 05, 2015 5.236 5.311 5.236 5.271 140,225 +0.04(+0.68%)
Oct 02, 2015 5.213 5.280 5.190 5.236 426,624 +0.02(+0.34%)
Oct 01, 2015 5.361 5.401 5.209 5.218 414,681 -0.11(-2.09%)
Sep 30, 2015 5.088 5.352 5.035 5.329 1,046,807 +0.26(+5.20%)
Sep 29, 2015 5.249 5.302 5.004 5.066 504,805 -0.16(-3.07%)
Sep 28, 2015 5.289 5.325 5.203 5.227 286,110 -0.08(-1.43%)
Sep 25, 2015 5.383 5.428 5.276 5.303 316,496 -0.08(-1.49%)
Sep 24, 2015 5.401 5.428 5.356 5.383 477,120 -0.05(-0.90%)
Sep 23, 2015 5.530 5.535 5.419 5.432 266,614 -0.08(-1.46%)
Sep 22, 2015 5.490 5.557 5.490 5.512 190,342 -0.03(-0.48%)
Sep 21, 2015 5.566 5.584 5.486 5.539 178,986 -0.03(-0.56%)
Sep 18, 2015 5.468 5.597 5.432 5.570 638,979 +0.10(+1.88%)
Sep 17, 2015 5.530 5.562 5.468 5.468 352,562 -0.09(-1.65%)
Sep 16, 2015 5.533 5.568 5.515 5.559 177,572 +0.04(+0.64%)
Sep 15, 2015 5.559 5.559 5.502 5.524 147,652 -0.04(-0.64%)
Sep 14, 2015 5.524 5.568 5.471 5.559 285,260 +0.05(+0.88%)
Sep 11, 2015 5.497 5.515 5.471 5.511 177,877 +0.01(+0.24%)
Sep 10, 2015 5.519 5.522 5.475 5.497 258,383 +0.02(+0.32%)
Sep 09, 2015 5.435 5.480 5.435 5.480 350,359 +0.05(+0.98%)
Sep 08, 2015 5.462 5.480 5.413 5.426 282,260 -0.01(-0.16%)
Sep 04, 2015 5.426 5.435 5.435 5.435 136,351 -0.00(-0.08%)
Sep 03, 2015 5.449 5.484 5.413 5.440 172,333 +0.01(+0.24%)
Sep 02, 2015 5.440 5.462 5.382 5.426 175,439 +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.