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, 2016 6.289 6.319 6.251 6.314 127,747 -0.00(-0.08%)
Aug 30, 2016 6.348 6.348 6.289 6.319 172,970 +0.00(+0.00%)
Aug 29, 2016 6.333 6.333 6.294 6.319 213,462 -0.00(-0.08%)
Aug 26, 2016 6.285 6.328 6.277 6.323 188,868 +0.02(+0.38%)
Aug 25, 2016 6.348 6.348 6.289 6.299 115,552 -0.03(-0.54%)
Aug 24, 2016 6.343 6.348 6.299 6.333 135,868 +0.02(+0.38%)
Aug 23, 2016 6.333 6.333 6.292 6.309 88,542 +0.00(+0.08%)
Aug 22, 2016 6.348 6.348 6.222 6.304 173,493 -0.05(-0.76%)
Aug 19, 2016 6.299 6.352 6.265 6.352 154,180 +0.07(+1.08%)
Aug 18, 2016 6.285 6.319 6.251 6.285 122,317 +0.02(+0.39%)
Aug 17, 2016 6.241 6.289 6.202 6.260 147,972 +0.00(+0.04%)
Aug 16, 2016 6.292 6.306 6.181 6.258 228,888 -0.02(-0.31%)
Aug 15, 2016 6.244 6.313 6.241 6.277 235,954 +0.03(+0.46%)
Aug 12, 2016 6.215 6.277 6.200 6.248 199,157 +0.01(+0.15%)
Aug 11, 2016 6.215 6.263 6.215 6.239 258,008 +0.01(+0.23%)
Aug 10, 2016 6.152 6.229 6.109 6.224 179,378 +0.07(+1.09%)
Aug 09, 2016 6.099 6.157 6.099 6.157 251,698 +0.05(+0.87%)
Aug 08, 2016 6.118 6.133 6.090 6.104 83,147 +0.01(+0.16%)
Aug 05, 2016 6.109 6.133 6.085 6.094 116,593 -0.01(-0.24%)
Aug 04, 2016 6.128 6.128 6.061 6.109 153,913 +0.00(+0.00%)
Aug 03, 2016 6.090 6.128 6.070 6.109 106,793 +0.00(+0.00%)
Aug 02, 2016 6.090 6.123 6.070 6.109 135,892 +0.01(+0.24%)
Aug 01, 2016 6.133 6.133 6.080 6.094 211,809 -0.03(-0.55%)
Jul 29, 2016 6.070 6.133 6.066 6.128 317,693 +0.04(+0.71%)
Jul 28, 2016 6.104 6.109 6.085 6.085 102,386 -0.00(-0.08%)
Jul 27, 2016 6.094 6.102 6.085 6.090 151,653 -0.00(-0.08%)
Jul 26, 2016 6.109 6.109 6.085 6.094 112,697 -0.00(-0.08%)
Jul 25, 2016 6.075 6.099 6.042 6.099 112,616 +0.04(+0.71%)
Jul 22, 2016 6.022 6.070 6.022 6.056 56,433 +0.02(+0.40%)
Jul 21, 2016 6.085 6.090 6.022 6.032 155,299 -0.03(-0.56%)
Jul 20, 2016 6.090 6.094 6.046 6.066 216,932 -0.01(-0.24%)
Jul 19, 2016 6.070 6.109 6.061 6.080 111,286 +0.00(+0.00%)
Jul 18, 2016 6.085 6.085 6.070 6.080 114,785 +0.02(+0.28%)
Jul 15, 2016 6.082 6.082 5.996 6.063 125,593 +0.02(+0.32%)
Jul 14, 2016 6.068 6.068 6.006 6.044 96,582 +0.04(+0.64%)
Jul 13, 2016 6.063 6.063 5.963 6.006 317,282 -0.05(-0.87%)
Jul 12, 2016 6.058 6.063 6.052 6.058 119,491 +0.00(+0.08%)
Jul 11, 2016 6.063 6.063 6.039 6.054 87,085 +0.01(+0.16%)
Jul 08, 2016 6.039 6.039 6.039 6.044 99,668 +0.00(+0.08%)
Jul 07, 2016 6.063 6.063 5.987 6.039 90,399 +0.03(+0.48%)
Jul 05, 2016 5.996 6.015 5.970 6.011 111,626 +0.02(+0.40%)
Jul 01, 2016 5.953 5.987 5.987 5.987 91,953 +0.07(+1.13%)
Jun 30, 2016 5.896 5.947 5.896 5.920 139,834 -0.04(-0.64%)
Jun 29, 2016 5.939 5.972 5.877 5.958 211,944 +0.07(+1.13%)
Jun 28, 2016 5.877 5.925 5.825 5.891 141,133 +0.07(+1.15%)
Jun 27, 2016 5.920 5.920 5.777 5.824 193,082 -0.15(-2.48%)
Jun 24, 2016 5.834 5.982 5.834 5.972 201,866 +0.04(+0.64%)
Jun 23, 2016 5.944 5.944 5.906 5.934 135,176 +0.00(+0.08%)
Jun 22, 2016 5.939 5.944 5.916 5.929 189,213 +0.00(+0.00%)
Jun 21, 2016 5.925 5.949 5.896 5.929 143,745 +0.00(+0.00%)
Jun 20, 2016 5.891 5.939 5.870 5.929 290,180 +0.06(+1.06%)
Jun 17, 2016 5.853 5.867 5.839 5.867 203,959 +0.04(+0.66%)
Jun 16, 2016 5.824 5.858 5.805 5.829 272,126 +0.02(+0.37%)
Jun 15, 2016 5.798 5.827 5.765 5.808 176,142 +0.03(+0.49%)
Jun 14, 2016 5.817 5.817 5.756 5.779 122,014 -0.02(-0.33%)
Jun 13, 2016 5.822 5.831 5.789 5.798 129,766 -0.00(-0.08%)
Jun 10, 2016 5.827 5.831 5.775 5.803 167,689 -0.03(-0.57%)
Jun 09, 2016 5.841 5.846 5.779 5.836 157,835 -0.00(-0.08%)
Jun 08, 2016 5.827 5.850 5.699 5.841 139,970 +0.03(+0.49%)
Jun 07, 2016 5.822 5.836 5.784 5.812 132,105 -0.00(-0.08%)
Jun 06, 2016 5.732 5.850 5.732 5.817 166,300 +0.09(+1.49%)
Jun 03, 2016 5.746 5.749 5.685 5.732 66,500 -0.02(-0.33%)
Jun 02, 2016 5.746 5.751 5.670 5.751 99,524 +0.02(+0.33%)
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.