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 (%)
Feb 28, 2020 7.514 7.521 7.090 7.117 1,442,126 -0.49(-6.45%)
Feb 27, 2020 7.733 7.786 7.508 7.607 395,895 -0.15(-1.88%)
Feb 26, 2020 7.746 7.945 7.720 7.753 379,614 +0.01(+0.09%)
Feb 25, 2020 8.051 8.097 7.733 7.746 570,811 -0.32(-4.02%)
Feb 24, 2020 8.133 8.133 8.064 8.071 136,162 -0.09(-1.14%)
Feb 21, 2020 8.256 8.256 8.137 8.164 235,122 -0.10(-1.20%)
Feb 20, 2020 8.217 8.283 8.197 8.263 169,816 +0.07(+0.81%)
Feb 19, 2020 8.237 8.263 8.184 8.197 139,650 -0.07(-0.80%)
Feb 18, 2020 8.349 8.366 8.250 8.263 168,058 -0.08(-0.95%)
Feb 14, 2020 8.349 8.382 8.266 8.343 231,199 +0.01(+0.12%)
Feb 13, 2020 8.333 8.333 8.214 8.333 249,752 +0.07(+0.88%)
Feb 12, 2020 8.254 8.287 8.238 8.260 118,812 +0.03(+0.40%)
Feb 11, 2020 8.221 8.227 8.181 8.227 188,064 +0.00(+0.00%)
Feb 10, 2020 8.175 8.247 8.168 8.227 190,466 +0.06(+0.72%)
Feb 07, 2020 8.063 8.168 8.050 8.168 260,163 +0.11(+1.31%)
Feb 06, 2020 7.899 8.142 7.899 8.063 265,190 -0.01(-0.16%)
Feb 05, 2020 7.945 8.083 7.945 8.076 143,822 +0.14(+1.74%)
Feb 04, 2020 7.971 7.997 7.918 7.938 179,076 -0.01(-0.17%)
Feb 03, 2020 7.997 8.024 7.892 7.951 200,435 -0.01(-0.17%)
Jan 31, 2020 7.964 8.004 7.938 7.964 127,420 -0.03(-0.41%)
Jan 30, 2020 7.971 8.010 7.912 7.997 159,350 -0.01(-0.16%)
Jan 29, 2020 7.964 8.010 7.938 8.010 113,050 +0.07(+0.83%)
Jan 28, 2020 7.905 7.971 7.879 7.945 188,783 +0.05(+0.58%)
Jan 27, 2020 8.004 8.004 7.885 7.899 257,631 -0.11(-1.31%)
Jan 24, 2020 8.116 8.116 7.951 8.004 531,578 -0.10(-1.22%)
Jan 23, 2020 8.083 8.109 8.037 8.102 221,830 +0.05(+0.57%)
Jan 22, 2020 8.043 8.076 8.021 8.056 353,898 +0.03(+0.41%)
Jan 21, 2020 8.024 8.037 8.010 8.024 130,571 +0.00(+0.00%)
Jan 17, 2020 8.043 8.089 8.024 8.024 246,174 -0.01(-0.16%)
Jan 16, 2020 8.056 8.090 8.024 8.037 257,149 +0.00(+0.00%)
Jan 15, 2020 8.010 8.076 8.010 8.037 186,277 +0.02(+0.20%)
Jan 14, 2020 8.046 8.053 8.014 8.020 326,330 -0.02(-0.24%)
Jan 13, 2020 8.059 8.081 8.014 8.040 245,516 -0.02(-0.24%)
Jan 10, 2020 8.092 8.092 8.033 8.059 206,104 -0.03(-0.40%)
Jan 09, 2020 8.085 8.099 8.046 8.092 193,517 +0.02(+0.24%)
Jan 08, 2020 8.020 8.085 8.014 8.072 214,275 +0.04(+0.49%)
Jan 07, 2020 8.040 8.053 8.001 8.033 191,777 -0.01(-0.08%)
Jan 06, 2020 7.988 8.053 7.955 8.040 167,928 +0.05(+0.57%)
Jan 03, 2020 7.994 8.001 7.955 7.994 140,212 +0.01(+0.08%)
Jan 02, 2020 8.027 8.078 7.948 7.988 193,226 +0.04(+0.49%)
Dec 31, 2019 7.942 7.981 7.922 7.948 249,164 -0.02(-0.25%)
Dec 30, 2019 8.027 8.033 7.965 7.968 287,985 -0.03(-0.41%)
Dec 27, 2019 8.027 8.050 7.988 8.001 187,563 -0.02(-0.24%)
Dec 26, 2019 8.020 8.072 7.975 8.020 335,475 +0.03(+0.41%)
Dec 24, 2019 7.994 8.014 7.981 7.988 232,921 +0.01(+0.16%)
Dec 23, 2019 8.014 8.033 7.968 7.975 268,190 -0.06(-0.73%)
Dec 20, 2019 8.092 8.144 8.014 8.033 376,045 -0.06(-0.73%)
Dec 19, 2019 8.131 8.147 8.059 8.092 315,708 -0.04(-0.48%)
Dec 18, 2019 8.138 8.176 8.118 8.131 232,679 -0.00(-0.04%)
Dec 17, 2019 8.134 8.160 8.128 8.134 274,398 +0.01(+0.16%)
Dec 16, 2019 8.076 8.145 8.076 8.121 263,666 +0.07(+0.88%)
Dec 13, 2019 8.018 8.063 7.989 8.050 267,893 +0.05(+0.65%)
Dec 12, 2019 8.018 8.076 7.985 7.998 275,300 -0.01(-0.08%)
Dec 11, 2019 8.018 8.057 7.998 8.005 259,923 -0.03(-0.32%)
Dec 10, 2019 8.050 8.060 8.011 8.031 124,401 -0.02(-0.24%)
Dec 09, 2019 8.083 8.089 8.024 8.050 310,746 -0.03(-0.40%)
Dec 06, 2019 8.102 8.115 8.057 8.083 435,887 +0.02(+0.24%)
Dec 05, 2019 8.057 8.109 8.057 8.063 131,646 +0.01(+0.16%)
Dec 04, 2019 8.037 8.070 8.024 8.050 303,438 +0.00(+0.00%)
Dec 03, 2019 8.005 8.053 7.947 8.050 240,628 +0.01(+0.16%)
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.