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 (%)
Jan 31, 2017 7.047 7.077 6.977 7.072 213,798 +0.03(+0.43%)
Jan 30, 2017 7.042 7.082 6.982 7.042 152,320 -0.02(-0.21%)
Jan 27, 2017 7.007 7.107 7.002 7.057 268,566 +0.04(+0.50%)
Jan 26, 2017 7.062 7.073 7.007 7.022 239,862 +0.00(+0.00%)
Jan 25, 2017 7.057 7.070 7.022 7.022 177,944 -0.02(-0.29%)
Jan 24, 2017 7.052 7.077 7.027 7.042 230,436 -0.03(-0.36%)
Jan 23, 2017 7.052 7.077 7.032 7.067 182,148 +0.01(+0.07%)
Jan 20, 2017 7.047 7.092 7.032 7.062 146,244 +0.02(+0.29%)
Jan 19, 2017 7.052 7.067 7.012 7.042 175,059 +0.00(+0.00%)
Jan 18, 2017 7.102 7.102 7.030 7.042 137,392 -0.01(-0.11%)
Jan 17, 2017 7.040 7.054 7.005 7.049 203,625 +0.02(+0.28%)
Jan 13, 2017 7.030 7.030 7.030 0 +0.03(+0.43%)
Jan 12, 2017 7.030 7.049 7.000 7.000 154,105 -0.04(-0.57%)
Jan 11, 2017 7.054 7.069 7.010 7.040 127,923 -0.02(-0.28%)
Jan 10, 2017 7.079 7.079 7.010 7.059 235,255 +0.01(+0.21%)
Jan 09, 2017 7.059 7.059 7.010 7.044 147,765 +0.00(+0.00%)
Jan 06, 2017 7.069 7.074 7.035 7.044 142,577 -0.02(-0.28%)
Jan 05, 2017 7.064 7.069 7.030 7.064 190,039 +0.00(+0.00%)
Jan 04, 2017 7.064 7.084 7.025 7.064 712,081 +0.00(+0.00%)
Jan 03, 2017 7.069 7.079 7.020 7.064 244,289 +0.03(+0.43%)
Dec 30, 2016 7.035 7.035 7.035 0 +0.01(+0.21%)
Dec 29, 2016 6.980 7.049 6.970 7.020 133,290 +0.01(+0.21%)
Dec 28, 2016 7.015 7.064 6.980 7.005 113,830 -0.01(-0.14%)
Dec 27, 2016 7.005 7.064 7.005 7.015 130,549 +0.01(+0.14%)
Dec 23, 2016 7.005 7.005 7.005 0 -0.03(-0.43%)
Dec 22, 2016 7.064 7.064 6.990 7.035 165,634 -0.03(-0.42%)
Dec 21, 2016 7.030 7.064 7.012 7.064 164,912 +0.05(+0.71%)
Dec 20, 2016 7.000 7.044 6.980 7.015 214,474 +0.01(+0.11%)
Dec 19, 2016 7.002 7.012 6.992 7.007 383,831 +0.00(+0.07%)
Dec 16, 2016 6.972 7.007 6.972 7.002 234,339 +0.02(+0.28%)
Dec 15, 2016 6.982 7.007 6.933 6.982 242,378 +0.01(+0.21%)
Dec 14, 2016 6.933 7.002 6.933 6.967 259,777 +0.01(+0.21%)
Dec 13, 2016 6.918 6.972 6.893 6.953 163,499 +0.01(+0.14%)
Dec 12, 2016 6.933 6.963 6.883 6.943 394,265 +0.10(+1.52%)
Dec 09, 2016 6.799 6.863 6.783 6.839 133,790 +0.01(+0.22%)
Dec 08, 2016 6.903 6.903 6.789 6.824 369,165 -0.08(-1.22%)
Dec 07, 2016 6.883 6.933 6.859 6.908 124,751 +0.01(+0.14%)
Dec 06, 2016 6.908 6.933 6.863 6.898 141,811 -0.01(-0.21%)
Dec 05, 2016 6.844 6.913 6.834 6.913 204,769 +0.07(+1.01%)
Dec 02, 2016 6.928 6.928 6.814 6.844 216,067 -0.07(-1.07%)
Dec 01, 2016 6.898 6.933 6.817 6.918 185,807 +0.06(+0.87%)
Nov 30, 2016 6.928 6.928 6.735 6.859 153,963 -0.04(-0.57%)
Nov 29, 2016 6.849 6.923 6.809 6.898 148,899 +0.02(+0.36%)
Nov 28, 2016 6.804 6.893 6.725 6.873 197,790 +0.09(+1.31%)
Nov 25, 2016 6.685 6.784 6.641 6.784 170,777 +0.14(+2.16%)
Nov 23, 2016 6.641 6.641 6.641 0 -0.03(-0.52%)
Nov 22, 2016 6.690 6.725 6.665 6.675 103,030 +0.00(+0.00%)
Nov 21, 2016 6.631 6.685 6.631 6.675 149,864 +0.04(+0.67%)
Nov 18, 2016 6.631 6.631 6.517 6.631 259,458 +0.04(+0.60%)
Nov 17, 2016 6.547 6.621 6.497 6.591 193,470 +0.06(+0.91%)
Nov 16, 2016 6.547 6.625 6.487 6.532 234,510 -0.01(-0.11%)
Nov 15, 2016 6.578 6.578 6.490 6.539 214,046 +0.01(+0.15%)
Nov 14, 2016 6.593 6.613 6.490 6.529 231,894 -0.02(-0.38%)
Nov 11, 2016 6.524 6.591 6.490 6.554 170,541 +0.02(+0.38%)
Nov 10, 2016 6.451 6.529 6.441 6.529 190,786 +0.13(+2.00%)
Nov 09, 2016 6.156 6.416 6.156 6.401 296,975 +0.22(+3.50%)
Nov 08, 2016 6.161 6.202 6.161 6.185 113,347 -0.01(-0.24%)
Nov 07, 2016 6.161 6.224 6.131 6.200 131,561 +0.08(+1.37%)
Nov 04, 2016 6.165 6.170 6.072 6.116 166,058 -0.02(-0.32%)
Nov 03, 2016 6.288 6.289 6.003 6.136 422,650 -0.12(-1.96%)
Nov 02, 2016 6.338 6.372 6.220 6.259 199,274 -0.08(-1.24%)
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.