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 30, 2013 4.946 5.032 4.901 4.972 0 +0.00(+0.00%)
Aug 29, 2013 4.935 5.047 4.927 4.972 153,432 +0.05(+0.99%)
Aug 28, 2013 5.002 5.025 4.916 4.924 0 -0.07(-1.35%)
Aug 27, 2013 5.010 5.035 4.971 4.991 212,962 -0.05(-1.04%)
Aug 26, 2013 5.104 5.104 4.961 5.044 0 -0.05(-0.96%)
Aug 23, 2013 5.059 5.194 4.995 5.092 0 +0.03(+0.52%)
Aug 22, 2013 5.002 5.100 4.931 5.066 200,704 +0.08(+1.50%)
Aug 21, 2013 4.931 5.010 4.897 4.991 0 +0.04(+0.76%)
Aug 20, 2013 4.852 4.984 4.770 4.954 455,544 +0.07(+1.46%)
Aug 19, 2013 4.984 5.055 4.849 4.882 732,249 -0.12(-2.49%)
Aug 16, 2013 4.988 5.037 4.947 5.007 0 +0.00(+0.00%)
Aug 15, 2013 5.093 5.111 4.996 5.007 405,332 -0.10(-1.97%)
Aug 14, 2013 5.164 5.179 5.100 5.108 239,432 -0.06(-1.15%)
Aug 13, 2013 5.167 5.212 5.115 5.167 525,844 +0.03(+0.51%)
Aug 12, 2013 5.220 5.257 5.111 5.141 706,611 -0.07(-1.43%)
Aug 09, 2013 5.238 5.287 5.205 5.216 431,497 -0.01(-0.21%)
Aug 08, 2013 5.261 5.287 5.201 5.227 262,180 -0.02(-0.43%)
Aug 07, 2013 5.249 5.287 5.171 5.249 426,715 -0.04(-0.78%)
Aug 06, 2013 5.294 5.319 5.261 5.290 357,197 +0.01(+0.28%)
Aug 05, 2013 5.287 5.298 5.220 5.276 323,828 -0.04(-0.70%)
Aug 02, 2013 5.302 5.313 5.242 5.313 640,811 +0.02(+0.35%)
Aug 01, 2013 5.272 5.309 5.234 5.294 499,998 +0.05(+1.00%)
Jul 31, 2013 5.317 5.317 5.197 5.242 0 -0.06(-1.06%)
Jul 30, 2013 5.331 5.335 5.290 5.298 0 +0.02(+0.35%)
Jul 29, 2013 5.167 5.331 5.164 5.279 0 +0.13(+2.53%)
Jul 26, 2013 5.186 5.212 5.119 5.149 0 -0.05(-1.00%)
Jul 25, 2013 5.197 5.231 5.186 5.201 0 -0.01(-0.29%)
Jul 24, 2013 5.227 5.238 5.190 5.216 0 -0.01(-0.14%)
Jul 23, 2013 5.238 5.249 5.201 5.223 0 +0.00(+0.07%)
Jul 22, 2013 5.227 5.242 5.205 5.220 0 -0.00(-0.07%)
Jul 19, 2013 5.220 5.255 5.182 5.223 0 -0.03(-0.64%)
Jul 18, 2013 5.227 5.261 5.220 5.257 0 +0.02(+0.36%)
Jul 17, 2013 5.238 5.257 5.220 5.238 800,925 -0.02(-0.35%)
Jul 16, 2013 5.220 5.272 5.208 5.257 0 -0.19(-3.42%)
Jul 15, 2013 5.425 5.481 5.406 5.443 215,000 +0.01(+0.27%)
Jul 12, 2013 5.443 5.488 5.386 5.428 0 -0.01(-0.14%)
Jul 11, 2013 5.436 5.443 5.392 5.436 0 +0.04(+0.76%)
Jul 10, 2013 5.335 5.406 5.331 5.395 0 +0.03(+0.56%)
Jul 09, 2013 5.246 5.402 5.242 5.365 0 +0.12(+2.35%)
Jul 08, 2013 5.246 5.264 5.201 5.242 0 +0.00(+0.07%)
Jul 05, 2013 5.380 5.380 5.220 5.238 0 -0.09(-1.75%)
Jul 03, 2013 5.283 5.335 5.223 5.331 0 +0.04(+0.85%)
Jul 02, 2013 5.287 5.350 5.201 5.287 0 -0.01(-0.28%)
Jul 01, 2013 5.331 5.331 5.179 5.302 0 +0.03(+0.57%)
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%)
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.