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 (%)
Jun 29, 2018 7.761 7.821 7.716 7.767 160,968 +0.03(+0.37%)
Jun 28, 2018 7.716 7.773 7.711 7.738 169,715 +0.03(+0.44%)
Jun 27, 2018 7.755 7.833 7.704 7.704 116,252 -0.05(-0.59%)
Jun 26, 2018 7.704 7.858 7.699 7.750 253,008 +0.06(+0.74%)
Jun 25, 2018 7.818 7.818 7.687 7.693 480,969 -0.11(-1.38%)
Jun 22, 2018 7.841 7.954 7.790 7.801 261,230 -0.03(-0.44%)
Jun 21, 2018 7.915 7.942 7.818 7.835 221,718 -0.08(-1.01%)
Jun 20, 2018 7.954 7.966 7.910 7.915 147,524 -0.03(-0.36%)
Jun 19, 2018 7.937 7.983 7.932 7.943 127,434 -0.02(-0.21%)
Jun 18, 2018 7.903 7.992 7.903 7.960 264,222 +0.03(+0.36%)
Jun 15, 2018 8.017 7.920 7.932 288,399 -0.03(-0.39%)
Jun 14, 2018 7.952 7.974 7.935 7.963 335,845 +0.04(+0.50%)
Jun 13, 2018 7.952 7.952 7.918 7.923 220,541 +0.00(+0.00%)
Jun 12, 2018 7.918 7.946 7.912 7.923 288,535 +0.02(+0.21%)
Jun 11, 2018 7.923 7.935 7.907 7.907 465,748 -0.02(-0.21%)
Jun 08, 2018 7.850 7.923 7.827 7.923 544,802 +0.06(+0.79%)
Jun 07, 2018 7.782 7.890 7.765 7.861 903,949 +0.12(+1.53%)
Jun 06, 2018 7.692 7.754 7.658 7.743 148,569 +0.02(+0.29%)
Jun 05, 2018 7.760 7.760 7.681 7.720 209,632 -0.05(-0.58%)
Jun 04, 2018 7.686 7.765 7.647 7.765 226,285 +0.10(+1.25%)
Jun 01, 2018 7.720 7.726 7.635 7.669 144,390 -0.03(-0.37%)
May 31, 2018 7.715 7.726 7.624 7.698 199,404 -0.01(-0.07%)
May 30, 2018 7.624 7.715 7.624 7.703 282,743 +0.08(+1.11%)
May 29, 2018 7.596 7.624 7.596 7.619 160,527 +0.00(+0.04%)
May 25, 2018 7.616 7.616 7.616 0 -0.04(-0.48%)
May 24, 2018 7.635 7.669 7.602 7.652 231,510 +0.01(+0.07%)
May 23, 2018 7.624 7.652 7.624 7.647 116,780 +0.01(+0.07%)
May 22, 2018 7.681 7.681 7.619 7.641 153,401 -0.01(-0.07%)
May 21, 2018 7.607 7.664 7.596 7.647 183,277 +0.05(+0.67%)
May 18, 2018 7.613 7.619 7.528 7.596 189,359 -0.03(-0.37%)
May 17, 2018 7.647 7.692 7.596 7.624 203,896 +0.03(+0.33%)
May 16, 2018 7.616 7.660 7.593 7.599 262,330 -0.01(-0.15%)
May 15, 2018 7.543 7.627 7.534 7.610 192,226 +0.05(+0.67%)
May 14, 2018 7.487 7.621 7.487 7.559 396,225 -0.03(-0.44%)
May 11, 2018 7.487 7.644 7.447 7.593 619,225 +0.11(+1.42%)
May 10, 2018 7.498 7.588 7.470 7.487 373,120 +0.01(+0.07%)
May 09, 2018 7.571 7.571 7.453 7.481 173,641 -0.07(-0.89%)
May 08, 2018 7.526 7.556 7.503 7.548 114,702 +0.02(+0.22%)
May 07, 2018 7.571 7.571 7.520 7.531 177,707 -0.03(-0.44%)
May 04, 2018 7.459 7.576 7.459 7.565 140,233 +0.08(+1.12%)
May 03, 2018 7.487 7.499 7.446 7.481 114,407 +0.00(+0.00%)
May 02, 2018 7.498 7.515 7.459 7.481 227,351 -0.03(-0.37%)
May 01, 2018 7.548 7.565 7.487 7.509 184,401 -0.03(-0.37%)
Apr 30, 2018 7.576 7.576 7.492 7.537 164,387 -0.01(-0.15%)
Apr 27, 2018 7.481 7.578 7.470 7.548 175,105 +0.08(+1.05%)
Apr 26, 2018 7.402 7.498 7.402 7.470 134,725 +0.05(+0.68%)
Apr 25, 2018 7.436 7.464 7.408 7.419 220,580 -0.02(-0.30%)
Apr 24, 2018 7.470 7.537 7.436 7.442 184,688 -0.03(-0.38%)
Apr 23, 2018 7.531 7.537 7.447 7.470 191,377 -0.05(-0.67%)
Apr 20, 2018 7.554 7.565 7.473 7.520 140,720 -0.02(-0.22%)
Apr 19, 2018 7.559 7.588 7.515 7.537 171,978 -0.04(-0.59%)
Apr 18, 2018 7.531 7.588 7.515 7.582 241,642 +0.07(+0.97%)
Apr 17, 2018 7.582 7.582 7.492 7.509 170,817 +0.00(+0.00%)
Apr 16, 2018 7.509 7.526 7.470 7.509 145,943 +0.04(+0.49%)
Apr 13, 2018 7.456 7.478 7.439 7.473 214,889 +0.02(+0.30%)
Apr 12, 2018 7.478 7.478 7.439 7.450 146,222 +0.00(+0.00%)
Apr 11, 2018 7.406 7.478 7.406 7.450 310,440 +0.02(+0.30%)
Apr 10, 2018 7.450 7.473 7.406 7.428 212,911 -0.01(-0.07%)
Apr 09, 2018 7.372 7.445 7.344 7.434 256,541 +0.07(+0.98%)
Apr 06, 2018 7.389 7.417 7.356 7.361 134,516 -0.05(-0.68%)
Apr 05, 2018 7.395 7.450 7.378 7.411 136,517 +0.02(+0.23%)
Apr 04, 2018 7.255 7.439 7.244 7.395 211,476 +0.10(+1.37%)
Apr 03, 2018 7.300 7.344 7.272 7.294 130,601 +0.01(+0.15%)
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.