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 (%)
Dec 31, 2018 7.039 7.105 6.843 6.873 432,288 -0.18(-2.53%)
Dec 28, 2018 6.992 7.117 6.992 7.051 322,196 +0.07(+0.98%)
Dec 27, 2018 6.873 7.087 6.873 6.983 350,502 +0.04(+0.64%)
Dec 26, 2018 6.754 6.968 6.742 6.938 351,396 +0.21(+3.09%)
Dec 24, 2018 6.713 6.772 6.638 6.731 262,268 +0.02(+0.27%)
Dec 21, 2018 6.689 6.802 6.659 6.713 526,052 +0.06(+0.89%)
Dec 20, 2018 6.897 6.899 6.564 6.653 735,279 -0.24(-3.53%)
Dec 19, 2018 6.897 7.022 6.796 6.897 444,402 +0.01(+0.09%)
Dec 18, 2018 6.855 7.000 6.754 6.891 660,899 +0.08(+1.18%)
Dec 17, 2018 7.070 7.129 6.799 6.811 1,146,258 -0.31(-4.30%)
Dec 14, 2018 7.182 7.235 7.105 7.117 263,762 -0.08(-1.15%)
Dec 13, 2018 7.382 7.418 7.200 7.200 352,430 -0.15(-2.00%)
Dec 12, 2018 7.347 7.423 7.329 7.347 193,152 +0.05(+0.65%)
Dec 11, 2018 7.370 7.459 7.264 7.300 386,336 -0.06(-0.88%)
Dec 10, 2018 7.447 7.459 7.319 7.365 222,923 -0.08(-1.11%)
Dec 07, 2018 7.412 7.500 7.370 7.447 173,805 +0.01(+0.08%)
Dec 06, 2018 7.423 7.465 7.306 7.441 281,788 -0.04(-0.47%)
Dec 04, 2018 7.559 7.559 7.435 7.477 375,446 -0.10(-1.32%)
Dec 03, 2018 7.588 7.588 7.518 7.577 348,878 -0.01(-0.16%)
Nov 30, 2018 7.606 7.609 7.535 7.588 150,891 -0.03(-0.39%)
Nov 29, 2018 7.518 7.659 7.518 7.618 302,661 +0.08(+1.09%)
Nov 28, 2018 7.600 7.600 7.524 7.535 365,528 -0.08(-1.01%)
Nov 27, 2018 7.730 7.730 7.547 7.612 477,074 -0.11(-1.37%)
Nov 26, 2018 7.748 7.801 7.718 7.718 172,795 -0.02(-0.30%)
Nov 23, 2018 7.736 7.806 7.706 7.742 77,397 +0.02(+0.31%)
Nov 21, 2018 7.718 7.718 7.718 0 +0.11(+1.39%)
Nov 20, 2018 7.695 7.806 7.547 7.612 359,190 -0.19(-2.42%)
Nov 19, 2018 7.877 7.889 7.748 7.801 277,057 -0.00(-0.04%)
Nov 16, 2018 7.780 7.815 7.689 7.803 368,907 +0.15(+1.99%)
Nov 15, 2018 7.751 7.757 7.523 7.651 351,270 -0.04(-0.46%)
Nov 14, 2018 7.616 7.733 7.599 7.687 426,717 +0.11(+1.47%)
Nov 13, 2018 7.587 7.646 7.575 7.575 116,537 -0.01(-0.08%)
Nov 12, 2018 7.663 7.727 7.575 7.581 95,886 -0.06(-0.77%)
Nov 09, 2018 7.610 7.663 7.593 7.640 116,587 -0.01(-0.15%)
Nov 08, 2018 7.558 7.722 7.558 7.651 292,257 +0.05(+0.69%)
Nov 07, 2018 7.634 7.704 7.587 7.599 189,883 +0.01(+0.08%)
Nov 06, 2018 7.488 7.599 7.464 7.593 119,474 +0.08(+1.09%)
Nov 05, 2018 7.476 7.529 7.470 7.511 145,817 +0.05(+0.63%)
Nov 02, 2018 7.581 7.593 7.458 7.464 270,099 -0.11(-1.39%)
Nov 01, 2018 7.546 7.596 7.523 7.570 201,237 +0.05(+0.62%)
Oct 31, 2018 7.458 7.540 7.458 7.523 351,898 +0.07(+0.94%)
Oct 30, 2018 7.464 7.499 7.417 7.453 167,059 +0.00(+0.00%)
Oct 29, 2018 7.435 7.488 7.435 7.453 296,750 +0.02(+0.31%)
Oct 26, 2018 7.447 7.482 7.412 7.429 286,339 -0.04(-0.55%)
Oct 25, 2018 7.400 7.534 7.362 7.470 259,319 +0.09(+1.27%)
Oct 24, 2018 7.435 7.482 7.371 7.376 228,664 -0.06(-0.79%)
Oct 23, 2018 7.488 7.511 7.412 7.435 273,213 -0.07(-0.94%)
Oct 22, 2018 7.523 7.570 7.499 7.505 202,637 -0.01(-0.16%)
Oct 19, 2018 7.499 7.558 7.488 7.517 248,046 +0.01(+0.16%)
Oct 18, 2018 7.534 7.546 7.487 7.505 160,344 -0.04(-0.47%)
Oct 17, 2018 7.546 7.552 7.488 7.540 153,953 +0.02(+0.21%)
Oct 16, 2018 7.440 7.533 7.440 7.524 82,521 +0.05(+0.68%)
Oct 15, 2018 7.462 7.518 7.409 7.473 156,036 +0.02(+0.23%)
Oct 12, 2018 7.485 7.514 7.412 7.456 175,484 +0.02(+0.23%)
Oct 11, 2018 7.346 7.444 7.317 7.438 441,112 +0.03(+0.39%)
Oct 10, 2018 7.531 7.531 7.407 7.409 280,627 -0.13(-1.77%)
Oct 09, 2018 7.433 7.543 7.421 7.543 258,349 +0.11(+1.48%)
Oct 08, 2018 7.491 7.497 7.386 7.433 333,084 -0.07(-0.93%)
Oct 05, 2018 7.491 7.549 7.479 7.502 209,066 -0.02(-0.23%)
Oct 04, 2018 7.566 7.601 7.479 7.520 290,374 -0.06(-0.77%)
Oct 03, 2018 7.624 7.665 7.578 7.578 191,760 -0.03(-0.46%)
Oct 02, 2018 7.584 7.630 7.560 7.613 227,663 +0.01(+0.08%)
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.