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 (%)
Feb 28, 2018 6.953 6.980 6.843 6.848 495,320 -0.04(-0.64%)
Feb 27, 2018 6.969 7.024 6.881 6.892 388,974 -0.03(-0.48%)
Feb 26, 2018 6.958 6.980 6.909 6.925 311,626 -0.02(-0.24%)
Feb 23, 2018 6.958 6.964 6.898 6.942 367,570 +0.02(+0.24%)
Feb 22, 2018 6.964 7.018 6.903 6.925 410,594 -0.04(-0.55%)
Feb 21, 2018 6.975 7.040 6.936 6.964 565,162 -0.02(-0.24%)
Feb 20, 2018 7.079 7.123 6.942 6.980 848,195 -0.13(-1.85%)
Feb 16, 2018 7.112 7.112 7.112 0 +0.11(+1.57%)
Feb 15, 2018 7.079 7.137 6.953 7.002 709,805 -0.03(-0.43%)
Feb 14, 2018 7.103 6.989 7.032 789,097 +0.03(+0.47%)
Feb 13, 2018 6.765 7.048 6.765 6.999 925,900 +0.21(+3.13%)
Feb 12, 2018 6.716 6.896 6.716 6.787 1,168,056 +0.15(+2.21%)
Feb 09, 2018 7.054 7.190 6.536 6.640 2,887,422 -0.48(-6.80%)
Feb 08, 2018 7.294 7.300 7.108 7.125 587,789 -0.15(-2.10%)
Feb 07, 2018 7.206 7.364 7.206 7.277 820,009 +0.04(+0.60%)
Feb 06, 2018 7.103 7.261 7.054 7.234 846,134 -0.01(-0.08%)
Feb 05, 2018 7.446 7.452 7.059 7.239 1,154,849 -0.21(-2.85%)
Feb 02, 2018 7.490 7.506 7.413 7.452 573,395 -0.07(-0.94%)
Feb 01, 2018 7.484 7.550 7.452 7.522 616,900 +0.05(+0.73%)
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%)
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.