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 (%)
Nov 30, 2011 3.933 3.952 3.821 3.945 70,944 +0.10(+2.62%)
Nov 29, 2011 3.859 3.910 3.840 3.844 22,852 -0.03(-0.87%)
Nov 28, 2011 3.889 3.911 3.821 3.877 53,131 +0.03(+0.78%)
Nov 25, 2011 3.885 3.915 3.848 3.848 14,891 -0.02(-0.48%)
Nov 23, 2011 3.877 3.900 3.866 3.866 58,767 -0.03(-0.77%)
Nov 22, 2011 3.799 3.911 3.799 3.896 36,247 +0.07(+1.95%)
Nov 21, 2011 3.780 3.829 3.773 3.821 87,697 +0.00(+0.00%)
Nov 18, 2011 3.825 3.843 3.736 3.821 185,860 +0.00(+0.10%)
Nov 17, 2011 3.848 3.889 3.780 3.818 119,757 -0.09(-2.29%)
Nov 16, 2011 3.881 3.930 3.840 3.907 74,447 -0.01(-0.38%)
Nov 15, 2011 3.848 3.948 3.810 3.922 92,225 +0.04(+1.06%)
Nov 14, 2011 3.952 3.952 3.844 3.881 68,487 -0.03(-0.86%)
Nov 11, 2011 3.803 3.926 3.803 3.915 48,987 +0.06(+1.45%)
Nov 10, 2011 3.948 3.974 3.833 3.859 81,201 -0.04(-0.96%)
Nov 09, 2011 3.900 4.026 3.787 3.896 69,200 -0.06(-1.42%)
Nov 08, 2011 3.945 4.004 3.900 3.952 44,618 +0.04(+1.05%)
Nov 07, 2011 3.915 3.974 3.900 3.911 34,364 -0.03(-0.85%)
Nov 04, 2011 3.900 4.000 3.900 3.945 51,771 +0.04(+0.95%)
Nov 03, 2011 3.989 3.989 3.889 3.907 152,016 -0.03(-0.85%)
Nov 02, 2011 4.194 4.194 3.937 3.941 74,621 -0.07(-1.67%)
Nov 01, 2011 3.948 4.030 3.896 4.008 32,969 -0.01(-0.28%)
Oct 31, 2011 4.000 4.097 3.945 4.019 123,577 -0.03(-0.83%)
Oct 28, 2011 4.064 4.064 4.053 4.053 10,079 +0.01(+0.18%)
Oct 27, 2011 4.008 4.056 3.918 4.045 64,786 +0.13(+3.33%)
Oct 26, 2011 3.922 3.948 3.881 3.915 47,813 +0.00(+0.10%)
Oct 25, 2011 3.881 3.948 3.877 3.911 38,127 -0.04(-1.13%)
Oct 24, 2011 3.945 3.993 3.885 3.956 153,092 +0.04(+1.05%)
Oct 21, 2011 3.896 3.948 3.855 3.915 27,959 +0.04(+0.96%)
Oct 20, 2011 3.885 3.896 3.844 3.877 47,662 +0.01(+0.39%)
Oct 19, 2011 3.874 3.901 3.825 3.862 11,675 -0.02(-0.58%)
Oct 18, 2011 3.885 3.896 3.825 3.885 20,116 +0.04(+1.07%)
Oct 17, 2011 3.833 3.866 3.810 3.844 16,956 -0.01(-0.29%)
Oct 14, 2011 3.792 3.859 3.792 3.855 22,798 +0.06(+1.57%)
Oct 13, 2011 3.788 3.870 3.788 3.795 66,269 -0.08(-2.12%)
Oct 12, 2011 3.889 3.915 3.873 3.877 60,966 +0.04(+0.97%)
Oct 11, 2011 3.859 3.915 3.803 3.840 32,020 -0.02(-0.58%)
Oct 10, 2011 3.840 3.896 3.736 3.862 55,060 +0.09(+2.37%)
Oct 07, 2011 3.818 3.821 3.736 3.773 36,883 -0.05(-1.27%)
Oct 06, 2011 3.784 3.840 3.769 3.821 38,073 +0.06(+1.59%)
Oct 05, 2011 3.766 3.784 3.661 3.762 55,701 +0.03(+0.80%)
Oct 04, 2011 3.810 3.838 3.657 3.732 161,648 -0.17(-4.30%)
Oct 03, 2011 3.959 3.974 3.795 3.900 122,509 -0.03(-0.85%)
Sep 30, 2011 3.855 3.948 3.825 3.933 43,867 +0.01(+0.29%)
Sep 29, 2011 3.829 3.971 3.821 3.922 38,961 +0.02(+0.57%)
Sep 28, 2011 3.889 4.000 3.840 3.900 55,803 +0.04(+1.16%)
Sep 27, 2011 3.989 4.056 3.762 3.855 118,242 -0.10(-2.45%)
Sep 26, 2011 3.915 3.971 3.851 3.952 59,027 -0.01(-0.28%)
Sep 23, 2011 4.004 4.082 3.915 3.963 46,305 -0.09(-2.21%)
Sep 22, 2011 3.896 4.056 3.769 4.053 101,642 +0.08(+1.95%)
Sep 21, 2011 3.978 4.023 3.945 3.975 8,918 -0.02(-0.54%)
Sep 20, 2011 3.959 4.060 3.904 3.997 86,627 -0.04(-1.02%)
Sep 19, 2011 4.064 4.068 3.956 4.038 58,490 -0.01(-0.28%)
Sep 16, 2011 4.086 4.166 3.956 4.049 50,023 -0.06(-1.36%)
Sep 15, 2011 4.183 4.183 4.041 4.105 66,985 -0.04(-1.08%)
Sep 14, 2011 4.153 4.179 4.105 4.150 31,435 +0.01(+0.27%)
Sep 13, 2011 4.179 4.183 4.079 4.138 26,891 -0.06(-1.51%)
Sep 12, 2011 4.116 4.202 4.031 4.202 106,081 +0.03(+0.80%)
Sep 09, 2011 4.194 4.194 4.049 4.168 179,058 +0.00(+0.00%)
Sep 08, 2011 4.217 4.217 4.157 4.168 15,071 -0.09(-2.02%)
Sep 07, 2011 4.392 4.411 4.112 4.254 148,068 -0.09(-2.17%)
Sep 06, 2011 4.310 4.411 4.250 4.348 107,398 -0.05(-1.16%)
Sep 02, 2011 4.455 4.459 4.314 4.399 66,280 -0.05(-1.17%)
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.