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 (%)
Oct 30, 2015 5.389 5.434 5.358 5.430 343,774 +0.04(+0.67%)
Oct 29, 2015 5.362 5.439 5.362 5.394 262,481 +0.02(+0.42%)
Oct 28, 2015 5.434 5.443 5.362 5.371 284,021 -0.05(-0.91%)
Oct 27, 2015 5.407 5.457 5.403 5.421 197,277 -0.04(-0.66%)
Oct 26, 2015 5.515 5.519 5.425 5.457 132,142 -0.04(-0.74%)
Oct 23, 2015 5.493 5.520 5.434 5.497 157,414 +0.04(+0.66%)
Oct 22, 2015 5.466 5.506 5.425 5.461 214,415 -0.01(-0.16%)
Oct 21, 2015 5.439 5.497 5.425 5.470 133,787 +0.02(+0.33%)
Oct 20, 2015 5.416 5.524 5.407 5.452 93,239 +0.00(+0.08%)
Oct 19, 2015 5.371 5.488 5.344 5.448 169,248 +0.02(+0.29%)
Oct 16, 2015 5.325 5.454 5.325 5.432 285,933 +0.08(+1.59%)
Oct 15, 2015 5.267 5.356 5.258 5.347 257,061 +0.08(+1.53%)
Oct 14, 2015 5.276 5.338 5.236 5.267 614,008 -0.12(-2.16%)
Oct 13, 2015 5.508 5.512 5.334 5.383 507,563 -0.12(-2.19%)
Oct 12, 2015 5.557 5.557 5.468 5.504 245,772 -0.04(-0.72%)
Oct 09, 2015 5.526 5.553 5.512 5.544 210,060 +0.04(+0.73%)
Oct 08, 2015 5.526 5.535 5.454 5.504 192,197 -0.01(-0.16%)
Oct 07, 2015 5.356 5.526 5.356 5.512 519,672 +0.14(+2.66%)
Oct 06, 2015 5.267 5.390 5.263 5.370 367,005 +0.10(+1.86%)
Oct 05, 2015 5.236 5.311 5.236 5.271 140,225 +0.04(+0.68%)
Oct 02, 2015 5.213 5.280 5.190 5.236 426,624 +0.02(+0.34%)
Oct 01, 2015 5.361 5.401 5.209 5.218 414,681 -0.11(-2.09%)
Sep 30, 2015 5.088 5.352 5.035 5.329 1,046,807 +0.26(+5.20%)
Sep 29, 2015 5.249 5.302 5.004 5.066 504,805 -0.16(-3.07%)
Sep 28, 2015 5.289 5.325 5.203 5.227 286,110 -0.08(-1.43%)
Sep 25, 2015 5.383 5.428 5.276 5.303 316,496 -0.08(-1.49%)
Sep 24, 2015 5.401 5.428 5.356 5.383 477,120 -0.05(-0.90%)
Sep 23, 2015 5.530 5.535 5.419 5.432 266,614 -0.08(-1.46%)
Sep 22, 2015 5.490 5.557 5.490 5.512 190,342 -0.03(-0.48%)
Sep 21, 2015 5.566 5.584 5.486 5.539 178,986 -0.03(-0.56%)
Sep 18, 2015 5.468 5.597 5.432 5.570 638,979 +0.10(+1.88%)
Sep 17, 2015 5.530 5.562 5.468 5.468 352,562 -0.09(-1.65%)
Sep 16, 2015 5.533 5.568 5.515 5.559 177,572 +0.04(+0.64%)
Sep 15, 2015 5.559 5.559 5.502 5.524 147,652 -0.04(-0.64%)
Sep 14, 2015 5.524 5.568 5.471 5.559 285,260 +0.05(+0.88%)
Sep 11, 2015 5.497 5.515 5.471 5.511 177,877 +0.01(+0.24%)
Sep 10, 2015 5.519 5.522 5.475 5.497 258,383 +0.02(+0.32%)
Sep 09, 2015 5.435 5.480 5.435 5.480 350,359 +0.05(+0.98%)
Sep 08, 2015 5.462 5.480 5.413 5.426 282,260 -0.01(-0.16%)
Sep 04, 2015 5.426 5.435 5.435 5.435 136,351 -0.00(-0.08%)
Sep 03, 2015 5.449 5.484 5.413 5.440 172,333 +0.01(+0.24%)
Sep 02, 2015 5.440 5.462 5.382 5.426 175,439 +0.03(+0.57%)
Sep 01, 2015 5.338 5.422 5.320 5.395 204,847 +0.07(+1.25%)
Aug 31, 2015 5.347 5.428 5.325 5.329 234,002 -0.05(-0.91%)
Aug 28, 2015 5.369 5.444 5.369 5.378 259,347 -0.06(-1.14%)
Aug 27, 2015 5.347 5.493 5.347 5.440 231,065 +0.12(+2.16%)
Aug 26, 2015 5.369 5.440 5.302 5.325 338,798 +0.00(+0.08%)
Aug 25, 2015 5.537 5.542 5.316 5.320 579,440 +0.00(+0.08%)
Aug 24, 2015 5.161 5.537 4.430 5.316 1,105,553 -0.29(-5.14%)
Aug 21, 2015 5.626 5.683 5.559 5.604 703,540 +0.01(+0.16%)
Aug 20, 2015 5.688 5.733 5.564 5.595 562,545 -0.11(-1.98%)
Aug 19, 2015 5.743 5.743 5.629 5.708 264,045 -0.04(-0.61%)
Aug 18, 2015 5.677 5.743 5.673 5.743 421,213 +0.06(+1.01%)
Aug 17, 2015 5.646 5.703 5.633 5.686 222,565 +0.02(+0.31%)
Aug 14, 2015 5.774 5.857 5.668 5.668 227,707 -0.14(-2.42%)
Aug 13, 2015 5.782 5.853 5.776 5.809 72,428 -0.00(-0.08%)
Aug 12, 2015 5.862 5.862 5.602 5.813 302,370 -0.05(-0.83%)
Aug 11, 2015 5.818 5.928 5.818 5.862 119,033 -0.04(-0.67%)
Aug 10, 2015 5.945 5.958 5.892 5.901 46,876 -0.02(-0.37%)
Aug 07, 2015 5.941 6.011 5.897 5.923 83,068 -0.06(-0.96%)
Aug 06, 2015 5.936 5.980 5.934 5.980 114,649 +0.02(+0.37%)
Aug 05, 2015 5.989 6.005 5.936 5.958 52,804 -0.03(-0.51%)
Aug 04, 2015 5.954 6.077 5.892 5.989 97,479 +0.05(+0.89%)
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.