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, 2017 6.844 6.859 6.697 6.818 1,156,946 -0.07(-0.95%)
Feb 27, 2017 6.915 6.915 6.844 6.884 316,558 -0.02(-0.22%)
Feb 24, 2017 6.829 6.909 6.813 6.899 356,014 +0.05(+0.74%)
Feb 23, 2017 6.874 6.879 6.826 6.849 590,727 -0.03(-0.40%)
Feb 22, 2017 6.889 6.925 6.824 6.877 878,461 -0.04(-0.55%)
Feb 21, 2017 6.894 6.935 6.889 6.915 863,009 +0.01(+0.07%)
Feb 17, 2017 6.909 6.909 6.909 0 -0.01(-0.15%)
Feb 16, 2017 6.894 6.935 6.849 6.920 1,085,941 +0.02(+0.29%)
Feb 15, 2017 6.854 6.960 6.854 6.899 2,579,804 +0.06(+0.92%)
Feb 14, 2017 6.751 6.866 6.751 6.836 9,602,925 -0.20(-2.78%)
Feb 13, 2017 7.022 7.052 7.022 7.032 359,242 +0.01(+0.14%)
Feb 10, 2017 7.027 7.047 7.007 7.022 291,898 -0.03(-0.36%)
Feb 09, 2017 7.077 7.077 7.002 7.047 286,947 -0.02(-0.28%)
Feb 08, 2017 7.102 7.102 7.017 7.067 149,995 -0.01(-0.14%)
Feb 07, 2017 7.087 7.102 7.054 7.077 173,886 -0.01(-0.14%)
Feb 06, 2017 7.027 7.112 7.027 7.087 247,993 +0.04(+0.50%)
Feb 03, 2017 7.017 7.062 6.994 7.052 156,747 +0.03(+0.43%)
Feb 02, 2017 7.032 7.077 6.982 7.022 216,486 -0.03(-0.43%)
Feb 01, 2017 7.107 7.107 7.022 7.052 189,249 -0.02(-0.28%)
Jan 31, 2017 7.047 7.077 6.977 7.072 213,798 +0.03(+0.43%)
Jan 30, 2017 7.042 7.082 6.982 7.042 152,320 -0.02(-0.21%)
Jan 27, 2017 7.007 7.107 7.002 7.057 268,566 +0.04(+0.50%)
Jan 26, 2017 7.062 7.073 7.007 7.022 239,862 +0.00(+0.00%)
Jan 25, 2017 7.057 7.070 7.022 7.022 177,944 -0.02(-0.29%)
Jan 24, 2017 7.052 7.077 7.027 7.042 230,436 -0.03(-0.36%)
Jan 23, 2017 7.052 7.077 7.032 7.067 182,148 +0.01(+0.07%)
Jan 20, 2017 7.047 7.092 7.032 7.062 146,244 +0.02(+0.29%)
Jan 19, 2017 7.052 7.067 7.012 7.042 175,059 +0.00(+0.00%)
Jan 18, 2017 7.102 7.102 7.030 7.042 137,392 -0.01(-0.11%)
Jan 17, 2017 7.040 7.054 7.005 7.049 203,625 +0.02(+0.28%)
Jan 13, 2017 7.030 7.030 7.030 0 +0.03(+0.43%)
Jan 12, 2017 7.030 7.049 7.000 7.000 154,105 -0.04(-0.57%)
Jan 11, 2017 7.054 7.069 7.010 7.040 127,923 -0.02(-0.28%)
Jan 10, 2017 7.079 7.079 7.010 7.059 235,255 +0.01(+0.21%)
Jan 09, 2017 7.059 7.059 7.010 7.044 147,765 +0.00(+0.00%)
Jan 06, 2017 7.069 7.074 7.035 7.044 142,577 -0.02(-0.28%)
Jan 05, 2017 7.064 7.069 7.030 7.064 190,039 +0.00(+0.00%)
Jan 04, 2017 7.064 7.084 7.025 7.064 712,081 +0.00(+0.00%)
Jan 03, 2017 7.069 7.079 7.020 7.064 244,289 +0.03(+0.43%)
Dec 30, 2016 7.035 7.035 7.035 0 +0.01(+0.21%)
Dec 29, 2016 6.980 7.049 6.970 7.020 133,290 +0.01(+0.21%)
Dec 28, 2016 7.015 7.064 6.980 7.005 113,830 -0.01(-0.14%)
Dec 27, 2016 7.005 7.064 7.005 7.015 130,549 +0.01(+0.14%)
Dec 23, 2016 7.005 7.005 7.005 0 -0.03(-0.43%)
Dec 22, 2016 7.064 7.064 6.990 7.035 165,634 -0.03(-0.42%)
Dec 21, 2016 7.030 7.064 7.012 7.064 164,912 +0.05(+0.71%)
Dec 20, 2016 7.000 7.044 6.980 7.015 214,474 +0.01(+0.11%)
Dec 19, 2016 7.002 7.012 6.992 7.007 383,831 +0.00(+0.07%)
Dec 16, 2016 6.972 7.007 6.972 7.002 234,339 +0.02(+0.28%)
Dec 15, 2016 6.982 7.007 6.933 6.982 242,378 +0.01(+0.21%)
Dec 14, 2016 6.933 7.002 6.933 6.967 259,777 +0.01(+0.21%)
Dec 13, 2016 6.918 6.972 6.893 6.953 163,499 +0.01(+0.14%)
Dec 12, 2016 6.933 6.963 6.883 6.943 394,265 +0.10(+1.52%)
Dec 09, 2016 6.799 6.863 6.783 6.839 133,790 +0.01(+0.22%)
Dec 08, 2016 6.903 6.903 6.789 6.824 369,165 -0.08(-1.22%)
Dec 07, 2016 6.883 6.933 6.859 6.908 124,751 +0.01(+0.14%)
Dec 06, 2016 6.908 6.933 6.863 6.898 141,811 -0.01(-0.21%)
Dec 05, 2016 6.844 6.913 6.834 6.913 204,769 +0.07(+1.01%)
Dec 02, 2016 6.928 6.928 6.814 6.844 216,067 -0.07(-1.07%)
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.