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 (%)
Dec 30, 2011 3.865 3.940 3.844 3.868 182,767 -0.04(-0.96%)
Dec 29, 2011 3.823 3.944 3.823 3.906 162,393 +0.07(+1.86%)
Dec 28, 2011 3.831 3.865 3.816 3.835 198,841 +0.02(+0.39%)
Dec 27, 2011 3.850 3.902 3.816 3.820 252,435 -0.05(-1.26%)
Dec 23, 2011 3.846 3.944 3.827 3.868 186,290 -0.05(-1.34%)
Dec 21, 2011 3.899 4.000 3.876 3.921 173,310 -0.04(-0.95%)
Dec 20, 2011 3.925 3.985 3.850 3.959 156,602 +0.05(+1.35%)
Dec 19, 2011 3.970 3.970 3.838 3.906 129,644 -0.08(-1.98%)
Dec 16, 2011 4.011 4.019 3.917 3.985 36,745 +0.01(+0.28%)
Dec 15, 2011 3.989 4.022 3.872 3.974 80,706 -0.05(-1.12%)
Dec 14, 2011 4.086 4.131 3.974 4.019 102,097 -0.10(-2.46%)
Dec 13, 2011 4.109 4.222 4.105 4.120 85,416 -0.01(-0.27%)
Dec 12, 2011 4.101 4.315 4.094 4.131 105,527 -0.01(-0.27%)
Dec 09, 2011 4.049 4.154 3.985 4.143 113,405 +0.09(+2.22%)
Dec 08, 2011 4.034 4.086 3.972 4.053 228,901 +0.02(+0.47%)
Dec 07, 2011 4.022 4.037 3.906 4.034 71,888 +0.00(+0.00%)
Dec 06, 2011 3.891 4.037 3.880 4.034 151,408 +0.10(+2.58%)
Dec 05, 2011 4.075 4.075 3.895 3.932 100,734 -0.09(-2.29%)
Dec 02, 2011 3.955 4.053 3.951 4.024 67,953 +0.07(+1.76%)
Dec 01, 2011 3.981 3.985 3.914 3.955 16,571 -0.02(-0.47%)
Nov 30, 2011 3.962 3.981 3.850 3.974 70,424 +0.10(+2.62%)
Nov 29, 2011 3.887 3.939 3.868 3.872 22,684 -0.03(-0.87%)
Nov 28, 2011 3.917 3.940 3.850 3.906 52,742 +0.03(+0.78%)
Nov 25, 2011 3.914 3.944 3.876 3.876 14,782 -0.02(-0.48%)
Nov 23, 2011 3.906 3.929 3.895 3.895 58,336 -0.03(-0.77%)
Nov 22, 2011 3.827 3.940 3.827 3.925 35,981 +0.08(+1.95%)
Nov 21, 2011 3.808 3.857 3.801 3.850 87,054 +0.00(+0.00%)
Nov 18, 2011 3.853 3.871 3.763 3.850 184,498 +0.00(+0.10%)
Nov 17, 2011 3.876 3.917 3.808 3.846 118,879 -0.09(-2.29%)
Nov 16, 2011 3.910 3.959 3.868 3.936 73,901 -0.02(-0.38%)
Nov 15, 2011 3.876 3.977 3.838 3.951 91,548 +0.04(+1.06%)
Nov 14, 2011 3.981 3.981 3.872 3.910 67,985 -0.03(-0.86%)
Nov 11, 2011 3.831 3.955 3.831 3.944 48,628 +0.06(+1.45%)
Nov 10, 2011 3.977 4.004 3.861 3.887 80,605 -0.04(-0.96%)
Nov 09, 2011 3.929 4.056 3.815 3.925 68,693 -0.06(-1.42%)
Nov 08, 2011 3.974 4.034 3.929 3.981 44,291 +0.04(+1.05%)
Nov 07, 2011 3.944 4.004 3.929 3.940 34,112 -0.03(-0.85%)
Nov 04, 2011 3.929 4.030 3.929 3.974 51,392 +0.04(+0.95%)
Nov 03, 2011 4.019 4.019 3.917 3.936 150,902 -0.03(-0.85%)
Nov 02, 2011 4.225 4.225 3.966 3.970 74,074 -0.07(-1.67%)
Nov 01, 2011 3.977 4.060 3.925 4.037 32,727 -0.01(-0.28%)
Oct 31, 2011 4.030 4.128 3.974 4.049 122,671 -0.03(-0.83%)
Oct 28, 2011 4.094 4.094 4.083 4.083 10,005 +0.01(+0.18%)
Oct 27, 2011 4.037 4.086 3.947 4.075 64,311 +0.13(+3.33%)
Oct 26, 2011 3.951 3.977 3.910 3.944 47,462 +0.00(+0.10%)
Oct 25, 2011 3.910 3.977 3.906 3.940 37,848 -0.05(-1.13%)
Oct 24, 2011 3.974 4.022 3.914 3.985 151,969 +0.04(+1.05%)
Oct 21, 2011 3.925 3.977 3.884 3.944 27,754 +0.04(+0.96%)
Oct 20, 2011 3.914 3.925 3.872 3.906 47,313 +0.02(+0.39%)
Oct 19, 2011 3.902 3.930 3.853 3.891 11,590 -0.02(-0.58%)
Oct 18, 2011 3.914 3.925 3.853 3.914 19,969 +0.04(+1.07%)
Oct 17, 2011 3.861 3.895 3.838 3.872 16,832 -0.01(-0.29%)
Oct 14, 2011 3.820 3.887 3.820 3.884 22,631 +0.06(+1.57%)
Oct 13, 2011 3.816 3.899 3.816 3.823 65,783 -0.08(-2.12%)
Oct 12, 2011 3.917 3.944 3.901 3.906 60,519 +0.04(+0.97%)
Oct 11, 2011 3.887 3.944 3.831 3.868 31,785 -0.02(-0.58%)
Oct 10, 2011 3.868 3.925 3.763 3.891 54,656 +0.09(+2.37%)
Oct 07, 2011 3.846 3.850 3.763 3.801 36,612 -0.05(-1.27%)
Oct 06, 2011 3.812 3.868 3.797 3.850 37,794 +0.06(+1.59%)
Oct 05, 2011 3.793 3.812 3.688 3.790 55,293 +0.03(+0.80%)
Oct 04, 2011 3.838 3.867 3.684 3.760 160,463 -0.17(-4.30%)
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.