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 31, 2013 5.228 5.290 5.290 5.290 221,410 +0.08(+1.63%)
Dec 30, 2013 5.274 5.274 5.193 5.205 166,987 -0.05(-1.03%)
Dec 27, 2013 5.270 5.282 5.239 5.259 125,264 -0.01(-0.22%)
Dec 26, 2013 5.274 5.309 5.251 5.270 165,642 +0.03(+0.51%)
Dec 24, 2013 5.266 5.270 5.174 5.243 186,083 -0.05(-0.95%)
Dec 23, 2013 5.259 5.328 5.209 5.293 167,387 +0.05(+0.96%)
Dec 20, 2013 5.189 5.251 5.162 5.243 437,967 +0.07(+1.42%)
Dec 19, 2013 5.313 5.343 5.147 5.170 345,785 -0.17(-3.10%)
Dec 18, 2013 5.301 5.340 5.259 5.336 89,568 +0.03(+0.65%)
Dec 17, 2013 5.232 5.313 5.205 5.301 138,896 +0.05(+0.87%)
Dec 16, 2013 5.290 5.320 5.232 5.255 217,453 -0.03(-0.51%)
Dec 13, 2013 5.278 5.316 5.232 5.282 144,265 +0.03(+0.51%)
Dec 12, 2013 5.339 5.359 5.232 5.255 289,962 -0.07(-1.29%)
Dec 11, 2013 5.339 5.359 5.282 5.324 206,046 -0.00(-0.07%)
Dec 10, 2013 5.271 5.339 5.232 5.328 265,675 +0.03(+0.51%)
Dec 09, 2013 5.313 5.336 5.263 5.301 111,032 -0.03(-0.57%)
Dec 06, 2013 5.271 5.339 5.251 5.332 0 +0.08(+1.53%)
Dec 05, 2013 5.271 5.280 5.213 5.251 0 -0.02(-0.36%)
Dec 04, 2013 5.240 5.286 5.175 5.271 0 +0.02(+0.29%)
Dec 03, 2013 5.301 5.301 5.163 5.255 0 -0.05(-0.94%)
Dec 02, 2013 5.301 5.320 5.263 5.305 0 +0.01(+0.14%)
Nov 29, 2013 5.320 5.320 5.274 5.297 0 -0.01(-0.14%)
Nov 27, 2013 5.301 5.332 5.267 5.305 0 +0.02(+0.43%)
Nov 26, 2013 5.320 5.320 5.278 5.282 0 -0.03(-0.65%)
Nov 25, 2013 5.316 5.339 5.263 5.316 265,061 +0.04(+0.73%)
Nov 22, 2013 5.309 5.339 5.263 5.278 0 +0.00(+0.00%)
Nov 21, 2013 5.332 5.339 5.244 5.278 215,925 -0.02(-0.36%)
Nov 20, 2013 5.209 5.366 5.167 5.297 0 +0.06(+1.17%)
Nov 19, 2013 5.259 5.343 5.225 5.236 316,438 -0.01(-0.15%)
Nov 18, 2013 5.205 5.286 5.171 5.244 0 +0.12(+2.39%)
Nov 15, 2013 5.110 5.159 5.089 5.121 0 +0.03(+0.52%)
Nov 14, 2013 5.083 5.114 5.057 5.095 0 +0.02(+0.30%)
Nov 12, 2013 5.095 5.106 5.057 5.079 0 -0.01(-0.22%)
Nov 11, 2013 5.098 5.098 5.060 5.091 0 +0.00(+0.07%)
Nov 08, 2013 5.091 5.102 5.057 5.087 0 +0.02(+0.45%)
Nov 07, 2013 5.034 5.076 5.003 5.064 195,417 +0.03(+0.60%)
Nov 06, 2013 5.015 5.060 5.000 5.034 176,574 +0.02(+0.46%)
Nov 05, 2013 5.003 5.038 5.003 5.011 0 +0.01(+0.15%)
Nov 04, 2013 4.992 5.026 4.988 5.003 167,887 +0.01(+0.15%)
Nov 01, 2013 5.038 5.060 4.969 4.996 0 -0.06(-1.13%)
Oct 31, 2013 5.026 5.072 5.007 5.053 0 +0.03(+0.68%)
Oct 30, 2013 5.060 5.060 5.003 5.019 137,274 -0.03(-0.53%)
Oct 29, 2013 5.045 5.049 5.015 5.045 0 +0.00(+0.00%)
Oct 28, 2013 5.068 5.068 5.019 5.045 0 -0.03(-0.67%)
Oct 25, 2013 5.091 5.095 5.041 5.079 0 +0.00(+0.07%)
Oct 24, 2013 5.076 5.083 5.045 5.076 76,907 +0.00(+0.07%)
Oct 23, 2013 5.030 5.076 5.030 5.072 0 +0.04(+0.76%)
Oct 22, 2013 5.083 5.083 5.008 5.034 273,567 -0.03(-0.53%)
Oct 21, 2013 5.098 5.098 5.045 5.060 164,715 -0.05(-0.89%)
Oct 18, 2013 5.114 5.114 5.060 5.106 159,341 +0.03(+0.60%)
Oct 17, 2013 5.045 5.121 5.003 5.076 173,479 +0.01(+0.13%)
Oct 16, 2013 5.065 5.114 5.049 5.069 215,261 +0.02(+0.45%)
Oct 15, 2013 5.061 5.095 5.043 5.046 90,700 -0.02(-0.37%)
Oct 14, 2013 5.061 5.080 5.031 5.065 107,014 -0.00(-0.07%)
Oct 11, 2013 5.065 5.077 5.042 5.069 0 +0.00(+0.00%)
Oct 10, 2013 5.039 5.073 5.020 5.069 115,496 +0.07(+1.44%)
Oct 09, 2013 4.978 5.027 4.948 4.997 0 +0.03(+0.68%)
Oct 08, 2013 5.058 5.058 4.929 4.963 364,010 -0.08(-1.50%)
Oct 07, 2013 5.099 5.122 5.039 5.039 0 -0.05(-1.04%)
Oct 04, 2013 5.073 5.129 5.065 5.092 225,682 +0.00(+0.07%)
Oct 03, 2013 5.095 5.133 5.061 5.088 0 -0.01(-0.15%)
Oct 02, 2013 5.152 5.152 5.061 5.095 273,469 -0.04(-0.81%)
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.