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 (%)
Mar 31, 2016 5.371 5.465 5.371 5.455 279,511 +0.07(+1.39%)
Mar 30, 2016 5.409 5.465 5.325 5.381 128,646 -0.00(-0.09%)
Mar 29, 2016 5.343 5.423 5.343 5.385 128,583 +0.00(+0.09%)
Mar 28, 2016 5.343 5.381 5.339 5.381 104,010 +0.02(+0.35%)
Mar 24, 2016 5.385 5.362 5.362 5.362 85,572 -0.02(-0.43%)
Mar 23, 2016 5.451 5.451 5.385 5.385 100,368 -0.06(-1.03%)
Mar 22, 2016 5.385 5.474 5.357 5.441 171,042 +0.07(+1.30%)
Mar 21, 2016 5.423 5.456 5.348 5.371 276,152 -0.02(-0.43%)
Mar 18, 2016 5.409 5.427 5.376 5.395 188,720 -0.01(-0.26%)
Mar 17, 2016 5.362 5.488 5.356 5.409 336,469 +0.05(+0.87%)
Mar 16, 2016 5.297 5.376 5.297 5.362 166,984 +0.05(+1.01%)
Mar 15, 2016 5.355 5.355 5.304 5.309 95,644 -0.03(-0.61%)
Mar 14, 2016 5.341 5.396 5.318 5.341 168,877 -0.00(-0.09%)
Mar 11, 2016 5.313 5.345 5.304 5.345 112,957 +0.05(+0.92%)
Mar 10, 2016 5.313 5.318 5.271 5.297 112,626 -0.01(-0.22%)
Mar 09, 2016 5.281 5.327 5.276 5.309 147,072 +0.03(+0.53%)
Mar 08, 2016 5.248 5.299 5.235 5.281 173,042 +0.00(+0.00%)
Mar 07, 2016 5.304 5.327 5.262 5.281 112,243 -0.03(-0.61%)
Mar 04, 2016 5.341 5.341 5.264 5.313 150,255 +0.00(+0.09%)
Mar 03, 2016 5.267 5.318 5.255 5.309 195,174 +0.03(+0.53%)
Mar 02, 2016 5.332 5.332 5.248 5.281 173,310 -0.01(-0.26%)
Mar 01, 2016 5.258 5.295 5.225 5.295 192,812 +0.07(+1.33%)
Feb 29, 2016 5.211 5.267 5.179 5.225 162,562 -0.00(-0.09%)
Feb 26, 2016 5.202 5.271 5.174 5.230 257,086 +0.03(+0.53%)
Feb 25, 2016 5.137 5.202 5.137 5.202 80,875 +0.06(+1.08%)
Feb 24, 2016 5.091 5.151 5.035 5.147 99,372 +0.01(+0.27%)
Feb 23, 2016 5.151 5.193 5.133 5.133 88,674 -0.01(-0.27%)
Feb 22, 2016 5.142 5.267 5.110 5.147 324,253 +0.01(+0.27%)
Feb 19, 2016 5.082 5.198 5.063 5.133 210,796 +0.01(+0.27%)
Feb 18, 2016 5.026 5.124 4.971 5.119 274,573 +0.12(+2.31%)
Feb 17, 2016 4.966 5.003 4.932 5.003 126,852 +0.07(+1.41%)
Feb 16, 2016 4.915 4.971 4.860 4.934 117,029 +0.06(+1.28%)
Feb 12, 2016 4.821 4.872 4.872 4.872 123,723 +0.06(+1.24%)
Feb 11, 2016 4.876 4.901 4.762 4.812 293,990 -0.06(-1.32%)
Feb 10, 2016 4.812 4.904 4.812 4.876 179,765 +0.05(+1.04%)
Feb 09, 2016 4.798 4.849 4.762 4.826 166,014 -0.01(-0.28%)
Feb 08, 2016 4.972 4.986 4.697 4.839 633,813 -0.16(-3.30%)
Feb 05, 2016 4.927 5.039 4.927 5.004 166,902 +0.05(+0.92%)
Feb 04, 2016 4.959 5.011 4.885 4.959 280,564 +0.00(+0.00%)
Feb 03, 2016 5.014 5.033 4.885 4.959 215,750 -0.08(-1.55%)
Feb 02, 2016 5.050 5.064 4.963 5.037 234,646 -0.01(-0.27%)
Feb 01, 2016 5.009 5.041 4.963 5.050 206,024 +0.05(+1.10%)
Jan 29, 2016 4.917 5.043 4.904 4.995 340,826 +0.06(+1.21%)
Jan 28, 2016 4.986 5.009 4.922 4.936 253,565 -0.01(-0.19%)
Jan 27, 2016 4.972 5.046 4.945 4.945 284,588 -0.04(-0.78%)
Jan 26, 2016 4.949 4.995 4.940 4.984 97,440 +0.03(+0.69%)
Jan 25, 2016 4.936 5.027 4.904 4.949 295,123 +0.01(+0.28%)
Jan 22, 2016 4.789 4.949 4.784 4.936 196,801 +0.17(+3.66%)
Jan 21, 2016 4.665 5.018 4.647 4.762 379,645 +0.14(+2.97%)
Jan 20, 2016 4.606 4.684 4.459 4.624 724,332 -0.07(-1.47%)
Jan 19, 2016 4.748 4.772 4.679 4.693 325,851 -0.05(-1.06%)
Jan 15, 2016 4.780 4.743 4.743 4.743 409,575 -0.12(-2.40%)
Jan 14, 2016 4.915 4.985 4.828 4.860 358,639 -0.08(-1.56%)
Jan 13, 2016 4.996 5.074 4.837 4.937 350,704 -0.08(-1.63%)
Jan 12, 2016 5.155 5.160 5.005 5.019 172,105 -0.10(-1.87%)
Jan 11, 2016 5.187 5.187 5.042 5.114 345,242 -0.07(-1.40%)
Jan 08, 2016 5.187 5.219 5.128 5.187 376,761 +0.05(+0.97%)
Jan 07, 2016 5.133 5.205 5.105 5.137 298,059 -0.05(-0.88%)
Jan 06, 2016 5.183 5.292 5.183 5.183 153,692 -0.06(-1.13%)
Jan 05, 2016 5.151 5.246 5.133 5.242 144,754 +0.04(+0.79%)
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.