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 (%)
Jul 31, 2014 5.633 5.692 5.560 5.564 224,173 -0.08(-1.36%)
Jul 30, 2014 5.629 5.693 5.609 5.641 84,003 +0.03(+0.50%)
Jul 29, 2014 5.625 5.665 5.613 5.613 95,910 -0.01(-0.22%)
Jul 28, 2014 5.609 5.653 5.609 5.625 101,837 +0.01(+0.22%)
Jul 25, 2014 5.613 5.672 5.605 5.613 82,864 -0.01(-0.14%)
Jul 24, 2014 5.673 5.673 5.593 5.621 176,825 -0.03(-0.50%)
Jul 23, 2014 5.645 5.657 5.625 5.649 87,832 +0.02(+0.43%)
Jul 22, 2014 5.605 5.673 5.605 5.625 78,544 +0.02(+0.29%)
Jul 21, 2014 5.637 5.657 5.605 5.609 208,811 -0.03(-0.57%)
Jul 18, 2014 5.645 5.673 5.629 5.641 81,667 +0.00(+0.07%)
Jul 17, 2014 5.701 5.705 5.637 5.637 78,180 -0.05(-0.85%)
Jul 16, 2014 5.726 5.762 5.677 5.685 142,967 -0.00(-0.07%)
Jul 15, 2014 5.669 5.709 5.633 5.689 159,770 +0.04(+0.71%)
Jul 14, 2014 5.729 5.729 5.649 5.649 146,050 -0.06(-1.12%)
Jul 11, 2014 5.669 5.733 5.653 5.713 180,384 +0.05(+0.92%)
Jul 10, 2014 5.701 5.701 5.569 5.661 177,239 -0.05(-0.84%)
Jul 09, 2014 5.657 5.721 5.629 5.709 190,453 +0.08(+1.42%)
Jul 08, 2014 5.653 5.705 5.609 5.629 257,817 -0.03(-0.57%)
Jul 07, 2014 5.733 5.733 5.649 5.661 228,890 -0.06(-1.05%)
Jul 03, 2014 5.681 5.721 5.721 5.721 183,948 +0.06(+1.06%)
Jul 02, 2014 5.741 5.769 5.645 5.661 276,290 -0.10(-1.81%)
Jul 01, 2014 5.757 5.785 5.733 5.765 579,496 +0.04(+0.70%)
Jun 30, 2014 5.701 5.769 5.657 5.725 844,147 +0.02(+0.42%)
Jun 27, 2014 5.617 5.709 5.613 5.701 5,443,748 +0.08(+1.50%)
Jun 26, 2014 5.597 5.625 5.577 5.617 373,253 +0.05(+0.86%)
Jun 25, 2014 5.529 5.609 5.529 5.569 226,441 +0.02(+0.36%)
Jun 24, 2014 5.573 5.613 5.521 5.549 181,323 +0.00(+0.00%)
Jun 23, 2014 5.589 5.591 5.549 5.549 164,558 -0.04(-0.72%)
Jun 20, 2014 5.577 5.613 5.569 5.589 272,146 -0.03(-0.50%)
Jun 19, 2014 5.621 5.629 5.581 5.617 130,351 +0.02(+0.43%)
Jun 18, 2014 5.589 5.605 5.557 5.593 136,688 +0.03(+0.50%)
Jun 17, 2014 5.581 5.589 5.549 5.565 197,930 +0.01(+0.14%)
Jun 16, 2014 5.565 5.565 5.525 5.557 135,505 +0.03(+0.58%)
Jun 13, 2014 5.589 5.613 5.517 5.525 347,243 -0.04(-0.64%)
Jun 12, 2014 5.613 5.613 5.533 5.561 141,522 +0.03(+0.50%)
Jun 11, 2014 5.561 5.561 5.521 5.533 104,832 -0.01(-0.22%)
Jun 10, 2014 5.537 5.561 5.489 5.545 119,551 -0.03(-0.57%)
Jun 06, 2014 5.601 5.601 5.537 5.577 252,916 +0.03(+0.50%)
Jun 05, 2014 5.505 5.549 5.466 5.549 163,638 +0.08(+1.38%)
Jun 04, 2014 5.513 5.513 5.458 5.473 155,702 -0.02(-0.36%)
Jun 03, 2014 5.533 5.549 5.475 5.493 144,599 -0.03(-0.50%)
Jun 02, 2014 5.629 5.629 5.501 5.521 200,328 -0.05(-0.93%)
May 30, 2014 5.581 5.585 5.473 5.573 262,299 +0.02(+0.29%)
May 29, 2014 5.517 5.565 5.489 5.557 221,387 +0.08(+1.38%)
May 28, 2014 5.529 5.565 5.458 5.481 167,894 -0.08(-1.43%)
May 27, 2014 5.557 5.577 5.525 5.561 218,744 +0.03(+0.58%)
May 23, 2014 5.477 5.529 5.529 5.529 82,899 +0.06(+1.02%)
May 22, 2014 5.454 5.537 5.454 5.473 65,209 +0.01(+0.15%)
May 21, 2014 5.458 5.505 5.454 5.466 115,202 +0.00(+0.00%)
May 20, 2014 5.565 5.570 5.454 5.466 209,592 -0.08(-1.36%)
May 19, 2014 5.473 5.549 5.470 5.541 87,109 +0.04(+0.72%)
May 16, 2014 5.529 5.552 5.454 5.501 106,749 -0.02(-0.29%)
May 15, 2014 5.418 5.517 5.394 5.517 101,014 +0.07(+1.24%)
May 14, 2014 5.458 5.493 5.382 5.450 253,921 -0.00(-0.07%)
May 13, 2014 5.469 5.493 5.454 5.454 77,454 -0.04(-0.72%)
May 12, 2014 5.473 5.497 5.418 5.493 158,625 +0.06(+1.09%)
May 09, 2014 5.378 5.465 5.378 5.434 100,001 +0.04(+0.73%)
May 08, 2014 5.438 5.473 5.387 5.394 175,069 -0.04(-0.73%)
May 07, 2014 5.410 5.469 5.386 5.434 147,787 +0.05(+0.96%)
May 06, 2014 5.450 5.465 5.378 5.382 165,938 -0.07(-1.31%)
May 05, 2014 5.458 5.480 5.438 5.454 85,740 +0.01(+0.22%)
May 02, 2014 5.461 5.497 5.418 5.442 95,549 +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.