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, 2018 7.452 7.528 7.419 7.468 726,715 +0.04(+0.51%)
Jan 30, 2018 7.462 7.462 7.392 7.430 491,658 -0.04(-0.51%)
Jan 29, 2018 7.522 7.522 7.441 7.468 447,814 -0.05(-0.72%)
Jan 26, 2018 7.561 7.561 7.483 7.522 321,054 -0.02(-0.29%)
Jan 25, 2018 7.533 7.561 7.499 7.544 373,882 +0.05(+0.73%)
Jan 24, 2018 7.555 7.555 7.473 7.490 269,220 -0.04(-0.51%)
Jan 23, 2018 7.511 7.571 7.452 7.528 514,778 +0.03(+0.44%)
Jan 22, 2018 7.452 7.506 7.446 7.495 385,542 +0.04(+0.58%)
Jan 19, 2018 7.381 7.452 7.381 7.452 407,601 +0.08(+1.11%)
Jan 18, 2018 7.370 7.413 7.359 7.370 419,927 -0.02(-0.29%)
Jan 17, 2018 7.354 7.419 7.354 7.392 336,447 +0.06(+0.85%)
Jan 16, 2018 7.416 7.448 7.326 7.329 481,110 -0.07(-0.95%)
Jan 12, 2018 7.399 7.399 7.399 0 +0.03(+0.44%)
Jan 11, 2018 7.318 7.372 7.302 7.367 388,025 +0.05(+0.67%)
Jan 10, 2018 7.280 7.318 501,737 -0.03(-0.44%)
Jan 09, 2018 7.389 7.399 7.334 7.351 566,937 -0.02(-0.29%)
Jan 08, 2018 7.394 7.426 7.340 7.372 464,202 +0.00(+0.00%)
Jan 05, 2018 7.383 7.399 7.329 7.372 752,229 +0.01(+0.07%)
Jan 04, 2018 7.351 7.394 7.345 7.367 552,176 +0.02(+0.22%)
Jan 03, 2018 7.432 7.448 7.329 7.351 936,397 -0.08(-1.09%)
Jan 02, 2018 7.464 7.486 7.416 7.432 351,143 +0.01(+0.15%)
Dec 29, 2017 7.421 7.421 7.421 0 -0.04(-0.58%)
Dec 28, 2017 7.421 7.497 7.416 7.464 547,737 +0.04(+0.51%)
Dec 27, 2017 7.497 7.497 7.383 7.426 688,042 -0.03(-0.44%)
Dec 26, 2017 7.524 7.524 7.453 7.459 313,871 -0.05(-0.65%)
Dec 22, 2017 7.524 7.540 7.486 7.508 331,716 -0.01(-0.18%)
Dec 21, 2017 7.521 7.543 7.494 7.521 342,029 +0.04(+0.50%)
Dec 20, 2017 7.451 7.521 7.451 7.483 356,843 +0.04(+0.50%)
Dec 19, 2017 7.526 7.537 7.435 7.446 463,530 -0.06(-0.86%)
Dec 18, 2017 7.537 7.591 7.494 7.510 344,658 -0.01(-0.07%)
Dec 15, 2017 7.510 7.559 7.473 7.516 501,194 +0.01(+0.14%)
Dec 14, 2017 7.516 7.548 7.494 7.505 418,751 +0.01(+0.07%)
Dec 13, 2017 7.526 7.526 7.473 7.500 302,474 +0.01(+0.07%)
Dec 12, 2017 7.526 7.548 7.483 7.494 360,387 -0.04(-0.50%)
Dec 11, 2017 7.521 7.553 7.505 7.532 270,369 +0.01(+0.14%)
Dec 08, 2017 7.521 7.521 7.483 7.521 327,491 +0.03(+0.36%)
Dec 07, 2017 7.462 7.521 7.462 7.494 327,564 +0.03(+0.43%)
Dec 06, 2017 7.451 7.500 7.446 7.462 268,067 +0.02(+0.22%)
Dec 05, 2017 7.424 7.489 7.419 7.446 511,464 +0.02(+0.22%)
Dec 04, 2017 7.494 7.543 7.397 7.430 627,838 -0.01(-0.07%)
Dec 01, 2017 7.483 7.537 7.333 7.435 833,208 -0.08(-1.07%)
Nov 30, 2017 7.575 7.575 7.457 7.516 354,950 -0.02(-0.21%)
Nov 29, 2017 7.553 7.559 7.478 7.532 415,266 +0.00(+0.00%)
Nov 28, 2017 7.516 7.564 7.473 7.532 377,475 +0.02(+0.21%)
Nov 27, 2017 7.559 7.585 7.486 7.516 476,163 -0.09(-1.13%)
Nov 24, 2017 7.618 7.650 7.596 7.602 192,782 +0.02(+0.21%)
Nov 22, 2017 7.602 7.693 7.575 7.585 1,098,237 -0.03(-0.35%)
Nov 21, 2017 7.559 7.612 7.532 7.612 915,895 +0.06(+0.78%)
Nov 20, 2017 7.537 7.564 7.475 7.553 822,059 +0.04(+0.50%)
Nov 17, 2017 7.397 7.516 7.394 7.516 476,154 +0.10(+1.30%)
Nov 16, 2017 7.365 7.473 7.365 7.419 542,405 +0.07(+0.99%)
Nov 15, 2017 7.357 7.426 7.320 7.346 826,685 -0.06(-0.86%)
Nov 14, 2017 7.416 7.440 7.389 7.410 517,870 -0.01(-0.07%)
Nov 13, 2017 7.453 7.458 7.405 7.416 505,145 -0.03(-0.43%)
Nov 10, 2017 7.469 7.480 7.421 7.448 274,521 -0.02(-0.21%)
Nov 09, 2017 7.496 7.496 7.416 7.464 625,489 -0.02(-0.21%)
Nov 08, 2017 7.389 7.496 7.389 7.480 636,660 +0.09(+1.23%)
Nov 07, 2017 7.405 7.410 7.373 7.389 431,491 +0.00(+0.00%)
Nov 06, 2017 7.341 7.389 7.341 7.389 443,929 +0.04(+0.51%)
Nov 03, 2017 7.368 7.410 7.336 7.352 681,233 -0.03(-0.36%)
Nov 02, 2017 7.389 7.426 7.320 7.378 604,515 -0.02(-0.22%)
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.