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 (%)
Aug 31, 2011 4.459 4.459 4.355 4.452 54,679 +0.02(+0.42%)
Aug 30, 2011 4.377 4.459 4.346 4.433 27,358 -0.03(-0.59%)
Aug 29, 2011 4.418 4.474 4.388 4.459 62,766 +0.03(+0.59%)
Aug 26, 2011 4.336 4.433 4.250 4.433 39,962 +0.10(+2.24%)
Aug 25, 2011 4.336 4.336 4.209 4.336 97,913 +0.00(+0.00%)
Aug 24, 2011 4.261 4.340 4.250 4.336 64,579 +0.07(+1.75%)
Aug 23, 2011 4.228 4.288 4.164 4.261 33,125 +0.10(+2.48%)
Aug 22, 2011 4.325 4.325 3.997 4.158 105,346 -0.07(-1.55%)
Aug 19, 2011 4.161 4.224 4.123 4.224 93,676 +0.01(+0.35%)
Aug 18, 2011 4.295 4.307 4.105 4.209 131,693 -0.17(-3.86%)
Aug 17, 2011 4.306 4.455 4.284 4.378 190,361 +0.13(+3.01%)
Aug 16, 2011 4.176 4.302 4.176 4.250 66,626 +0.04(+0.97%)
Aug 15, 2011 4.094 4.325 4.075 4.209 358,069 +0.22(+5.61%)
Aug 12, 2011 4.161 4.168 3.896 3.986 353,847 -0.00(-0.09%)
Aug 11, 2011 4.041 4.059 3.922 3.989 287,862 +0.03(+0.85%)
Aug 10, 2011 4.109 4.288 3.956 3.956 410,860 -0.15(-3.55%)
Aug 09, 2011 4.049 4.198 3.512 4.101 282,608 -0.09(-2.18%)
Aug 08, 2011 4.288 4.306 3.639 4.192 338,357 -0.15(-3.48%)
Aug 05, 2011 4.362 4.404 4.306 4.343 61,942 -0.03(-0.77%)
Aug 04, 2011 4.463 4.463 4.306 4.377 84,677 -0.07(-1.59%)
Aug 03, 2011 4.407 4.470 4.389 4.448 48,593 +0.01(+0.25%)
Aug 02, 2011 4.474 4.474 4.437 4.437 111,625 +0.04(+0.85%)
Aug 01, 2011 4.474 4.481 4.399 4.399 61,575 -0.04(-0.84%)
Jul 29, 2011 4.437 4.560 4.384 4.437 116,563 +0.00(+0.00%)
Jul 28, 2011 4.519 4.519 4.407 4.437 167,844 -0.02(-0.42%)
Jul 27, 2011 4.470 4.500 4.448 4.455 197,359 -0.02(-0.50%)
Jul 26, 2011 4.582 4.582 4.459 4.478 331,266 -0.06(-1.39%)
Jul 25, 2011 4.619 4.653 4.515 4.541 67,664 -0.06(-1.38%)
Jul 22, 2011 4.634 4.683 4.597 4.604 59,630 -0.04(-0.88%)
Jul 21, 2011 4.608 4.660 4.608 4.645 34,868 -0.00(-0.09%)
Jul 20, 2011 4.612 4.672 4.604 4.650 96,720 -0.01(-0.23%)
Jul 19, 2011 4.698 4.698 4.627 4.660 81,981 -0.01(-0.16%)
Jul 18, 2011 4.716 4.731 4.627 4.668 31,113 -0.06(-1.34%)
Jul 15, 2011 4.716 4.731 4.604 4.731 86,941 +0.05(+1.04%)
Jul 14, 2011 4.668 4.731 4.660 4.683 38,798 -0.01(-0.16%)
Jul 13, 2011 4.735 4.791 4.668 4.690 66,274 -0.10(-2.10%)
Jul 12, 2011 4.739 4.791 4.702 4.791 25,033 +0.07(+1.58%)
Jul 11, 2011 4.679 4.809 4.668 4.716 27,712 -0.04(-0.86%)
Jul 08, 2011 4.735 4.817 4.668 4.757 66,336 +0.00(+0.08%)
Jul 07, 2011 4.750 4.754 4.657 4.754 122,807 +0.05(+1.03%)
Jul 06, 2011 4.593 4.750 4.593 4.705 65,633 +0.06(+1.28%)
Jul 05, 2011 4.768 4.768 4.645 4.645 34,273 -0.09(-1.81%)
Jul 01, 2011 4.731 4.754 4.683 4.731 93,426 +0.00(+0.00%)
Jun 30, 2011 4.698 4.735 4.578 4.731 240,020 -0.01(-0.31%)
Jun 29, 2011 4.631 4.761 4.631 4.746 195,731 +0.12(+2.66%)
Jun 28, 2011 4.623 4.660 4.567 4.623 158,094 -0.04(-0.80%)
Jun 27, 2011 4.597 4.694 4.593 4.660 147,725 +0.01(+0.32%)
Jun 24, 2011 4.597 4.724 4.597 4.645 151,027 +0.07(+1.55%)
Jun 23, 2011 4.548 4.604 4.507 4.575 200,122 -0.01(-0.16%)
Jun 22, 2011 4.560 4.623 4.485 4.582 133,603 -0.05(-1.05%)
Jun 21, 2011 4.636 4.672 4.629 4.631 205,119 -0.01(-0.16%)
Jun 20, 2011 4.664 4.742 4.634 4.638 150,874 -0.03(-0.64%)
Jun 17, 2011 4.768 4.809 4.668 4.668 100,912 -0.00(-0.08%)
Jun 16, 2011 4.709 4.768 4.616 4.672 258,623 -0.06(-1.18%)
Jun 15, 2011 4.746 4.772 4.724 4.727 85,135 -0.03(-0.55%)
Jun 14, 2011 4.787 4.791 4.698 4.754 164,633 -0.02(-0.39%)
Jun 13, 2011 4.754 4.808 4.724 4.772 53,249 +0.00(+0.00%)
Jun 10, 2011 4.787 4.787 4.668 4.772 161,670 -0.01(-0.31%)
Jun 09, 2011 4.746 4.805 4.701 4.787 282,669 +0.03(+0.55%)
Jun 08, 2011 4.806 4.834 4.735 4.761 186,064 -0.07(-1.47%)
Jun 07, 2011 4.783 4.884 4.780 4.832 166,672 +0.03(+0.70%)
Jun 06, 2011 4.828 4.828 4.772 4.798 130,247 +0.03(+0.55%)
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.