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 (%)
Jun 28, 2013 5.179 5.335 5.126 5.272 3,660,507 +0.08(+1.51%)
Jun 26, 2013 5.335 5.376 5.145 5.193 0 -0.10(-1.90%)
Jun 25, 2013 5.152 5.339 5.152 5.294 0 +0.14(+2.75%)
Jun 24, 2013 5.261 5.261 4.944 5.152 0 -0.12(-2.19%)
Jun 21, 2013 5.458 5.518 5.261 5.268 455,452 -0.18(-3.22%)
Jun 20, 2013 5.525 5.566 5.391 5.443 0 -0.11(-2.01%)
Jun 19, 2013 5.533 5.555 5.481 5.555 0 +0.01(+0.27%)
Jun 18, 2013 5.488 5.577 5.477 5.540 0 +0.02(+0.41%)
Jun 17, 2013 5.447 5.600 5.417 5.518 0 +0.09(+1.58%)
Jun 14, 2013 5.443 5.473 5.410 5.432 0 -0.04(-0.75%)
Jun 13, 2013 5.481 5.481 5.428 5.473 149,358 -0.00(-0.07%)
Jun 12, 2013 5.481 5.481 5.425 5.477 125,165 +0.02(+0.41%)
Jun 11, 2013 5.443 5.481 5.402 5.454 0 +0.02(+0.41%)
Jun 10, 2013 5.477 5.477 5.399 5.432 0 -0.04(-0.68%)
Jun 07, 2013 5.462 5.481 5.406 5.469 0 +0.04(+0.69%)
Jun 06, 2013 5.454 5.454 5.391 5.432 0 +0.02(+0.34%)
Jun 05, 2013 5.428 5.432 5.387 5.413 0 -0.03(-0.48%)
Jun 04, 2013 5.454 5.454 5.380 5.440 0 -0.00(-0.07%)
Jun 03, 2013 5.477 5.477 5.365 5.443 310,068 -0.02(-0.34%)
May 31, 2013 5.317 5.529 5.317 5.462 710,304 +0.11(+2.09%)
May 30, 2013 5.365 5.365 5.298 5.350 0 -0.01(-0.28%)
May 29, 2013 5.335 5.380 5.331 5.365 194,875 +0.01(+0.14%)
May 28, 2013 5.436 5.488 5.335 5.358 236,627 -0.02(-0.35%)
May 24, 2013 5.391 5.451 5.343 5.376 0 -0.00(-0.07%)
May 23, 2013 5.399 5.421 5.324 5.380 0 +0.01(+0.28%)
May 22, 2013 5.335 5.406 5.331 5.365 0 +0.01(+0.21%)
May 21, 2013 5.313 5.365 5.279 5.354 0 +0.03(+0.56%)
May 20, 2013 5.354 5.384 5.272 5.324 0 +0.00(+0.00%)
May 17, 2013 5.317 5.335 5.279 5.324 0 +0.01(+0.14%)
May 16, 2013 5.238 5.317 5.238 5.317 105,617 +0.03(+0.49%)
May 15, 2013 5.287 5.335 5.272 5.290 0 -0.04(-0.84%)
May 13, 2013 5.399 5.399 5.294 5.335 0 -0.05(-0.97%)
May 10, 2013 5.309 5.391 5.276 5.387 0 +0.06(+1.05%)
May 09, 2013 5.309 5.331 5.264 5.331 0 -0.01(-0.14%)
May 08, 2013 5.264 5.339 5.249 5.339 0 +0.04(+0.70%)
May 07, 2013 5.294 5.302 5.253 5.302 0 +0.01(+0.28%)
May 06, 2013 5.264 5.302 5.249 5.287 0 +0.02(+0.42%)
May 03, 2013 5.313 5.313 5.246 5.264 0 -0.03(-0.63%)
May 02, 2013 5.276 5.298 5.268 5.298 0 -0.00(-0.07%)
May 01, 2013 5.290 5.313 5.238 5.302 0 +0.02(+0.42%)
Apr 30, 2013 5.249 5.302 5.249 5.279 0 -0.01(-0.14%)
Apr 29, 2013 5.227 5.287 5.216 5.287 228,462 +0.05(+0.93%)
Apr 26, 2013 5.276 5.276 5.236 5.238 78,347 -0.03(-0.64%)
Apr 25, 2013 5.276 5.290 5.223 5.272 137,527 +0.01(+0.28%)
Apr 24, 2013 5.276 5.290 5.238 5.257 0 +0.00(+0.00%)
Apr 23, 2013 5.227 5.291 5.227 5.257 161,906 +0.00(+0.07%)
Apr 22, 2013 5.220 5.264 5.190 5.253 192,182 +0.06(+1.08%)
Apr 19, 2013 5.193 5.223 5.182 5.197 102,570 -0.00(-0.07%)
Apr 18, 2013 5.231 5.231 5.182 5.201 100,016 -0.07(-1.27%)
Apr 17, 2013 5.193 5.276 5.193 5.268 382,107 +0.00(+0.00%)
Apr 16, 2013 5.238 5.276 5.201 5.268 259,095 +0.03(+0.64%)
Apr 15, 2013 5.238 5.257 5.201 5.234 156,292 -0.03(-0.64%)
Apr 12, 2013 5.238 5.272 5.214 5.268 246,156 +0.03(+0.57%)
Apr 11, 2013 5.216 5.253 5.182 5.238 326,542 -0.01(-0.21%)
Apr 10, 2013 5.201 5.253 5.191 5.249 259,978 +0.04(+0.79%)
Apr 09, 2013 5.238 5.246 5.201 5.208 161,375 -0.03(-0.57%)
Apr 08, 2013 5.246 5.246 5.201 5.238 218,106 +0.00(+0.00%)
Apr 05, 2013 5.182 5.238 5.164 5.238 270,208 +0.02(+0.36%)
Apr 04, 2013 5.171 5.220 5.153 5.220 191,514 +0.04(+0.72%)
Apr 03, 2013 5.220 5.220 5.141 5.182 295,289 -0.02(-0.36%)
Apr 02, 2013 5.138 5.219 5.138 5.201 295,496 +0.05(+0.94%)
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.