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, 2020 7.459 7.466 7.038 7.064 1,452,778 -0.49(-6.45%)
Feb 27, 2020 7.676 7.729 7.453 7.551 398,819 -0.14(-1.88%)
Feb 26, 2020 7.689 7.887 7.663 7.696 382,418 +0.01(+0.09%)
Feb 25, 2020 7.992 8.038 7.676 7.689 575,027 -0.32(-4.02%)
Feb 24, 2020 8.073 8.073 8.005 8.012 137,168 -0.09(-1.14%)
Feb 21, 2020 8.196 8.196 8.077 8.104 236,859 -0.10(-1.20%)
Feb 20, 2020 8.156 8.222 8.137 8.202 171,070 +0.07(+0.81%)
Feb 19, 2020 8.176 8.202 8.124 8.137 140,682 -0.07(-0.80%)
Feb 18, 2020 8.288 8.304 8.189 8.202 169,299 -0.08(-0.95%)
Feb 14, 2020 8.288 8.321 8.206 8.281 232,906 +0.01(+0.12%)
Feb 13, 2020 8.272 8.272 8.154 8.272 251,596 +0.07(+0.88%)
Feb 12, 2020 8.193 8.226 8.177 8.200 119,690 +0.03(+0.40%)
Feb 11, 2020 8.161 8.167 8.121 8.167 189,453 +0.00(+0.00%)
Feb 10, 2020 8.115 8.187 8.108 8.167 191,873 +0.06(+0.72%)
Feb 07, 2020 8.004 8.108 7.991 8.108 262,084 +0.10(+1.31%)
Feb 06, 2020 7.841 8.082 7.841 8.004 267,148 -0.01(-0.16%)
Feb 05, 2020 7.886 8.023 7.886 8.017 144,884 +0.14(+1.74%)
Feb 04, 2020 7.912 7.939 7.860 7.880 180,398 -0.01(-0.17%)
Feb 03, 2020 7.939 7.965 7.834 7.893 201,915 -0.01(-0.17%)
Jan 31, 2020 7.906 7.945 7.880 7.906 128,361 -0.03(-0.41%)
Jan 30, 2020 7.912 7.952 7.854 7.939 160,527 -0.01(-0.16%)
Jan 29, 2020 7.906 7.952 7.880 7.952 113,885 +0.07(+0.83%)
Jan 28, 2020 7.847 7.912 7.821 7.886 190,177 +0.05(+0.58%)
Jan 27, 2020 7.945 7.945 7.828 7.841 259,534 -0.10(-1.31%)
Jan 24, 2020 8.056 8.056 7.893 7.945 535,504 -0.10(-1.22%)
Jan 23, 2020 8.023 8.050 7.978 8.043 223,469 +0.05(+0.57%)
Jan 22, 2020 7.984 8.017 7.962 7.997 356,511 +0.03(+0.41%)
Jan 21, 2020 7.965 7.978 7.952 7.965 131,535 +0.00(+0.00%)
Jan 17, 2020 7.984 8.030 7.965 7.965 247,992 -0.01(-0.16%)
Jan 16, 2020 7.997 8.030 7.965 7.978 259,048 +0.00(+0.00%)
Jan 15, 2020 7.952 8.017 7.952 7.978 187,653 +0.02(+0.20%)
Jan 14, 2020 7.987 7.994 7.955 7.961 328,740 -0.02(-0.24%)
Jan 13, 2020 8.000 8.022 7.955 7.981 247,329 -0.02(-0.24%)
Jan 10, 2020 8.033 8.033 7.974 8.000 207,627 -0.03(-0.40%)
Jan 09, 2020 8.026 8.039 7.987 8.033 194,947 +0.02(+0.24%)
Jan 08, 2020 7.961 8.026 7.955 8.013 215,858 +0.04(+0.49%)
Jan 07, 2020 7.981 7.994 7.942 7.974 193,193 -0.01(-0.08%)
Jan 06, 2020 7.929 7.994 7.897 7.981 169,169 +0.05(+0.57%)
Jan 03, 2020 7.936 7.942 7.897 7.936 141,248 +0.01(+0.08%)
Jan 02, 2020 7.968 8.019 7.890 7.929 194,653 +0.04(+0.49%)
Dec 31, 2019 7.884 7.923 7.864 7.890 251,005 -0.02(-0.25%)
Dec 30, 2019 7.968 7.974 7.906 7.910 290,113 -0.03(-0.41%)
Dec 27, 2019 7.968 7.991 7.929 7.942 188,948 -0.02(-0.24%)
Dec 26, 2019 7.961 8.013 7.916 7.961 337,953 +0.03(+0.41%)
Dec 24, 2019 7.936 7.955 7.923 7.929 234,641 +0.01(+0.16%)
Dec 23, 2019 7.955 7.974 7.910 7.916 270,171 -0.06(-0.73%)
Dec 20, 2019 8.033 8.084 7.955 7.974 378,823 -0.06(-0.73%)
Dec 19, 2019 8.072 8.088 8.000 8.033 318,040 -0.04(-0.48%)
Dec 18, 2019 8.078 8.116 8.059 8.072 234,397 -0.00(-0.04%)
Dec 17, 2019 8.075 8.100 8.068 8.075 276,425 +0.01(+0.16%)
Dec 16, 2019 8.017 8.085 8.017 8.062 265,613 +0.07(+0.88%)
Dec 13, 2019 7.959 8.004 7.930 7.991 269,872 +0.05(+0.65%)
Dec 12, 2019 7.959 8.017 7.927 7.940 277,334 -0.01(-0.08%)
Dec 11, 2019 7.959 7.998 7.940 7.946 261,843 -0.03(-0.32%)
Dec 10, 2019 7.991 8.001 7.953 7.972 125,320 -0.02(-0.24%)
Dec 09, 2019 8.023 8.030 7.965 7.991 313,041 -0.03(-0.40%)
Dec 06, 2019 8.043 8.055 7.998 8.023 439,106 +0.02(+0.24%)
Dec 05, 2019 7.998 8.049 7.998 8.004 132,618 +0.01(+0.16%)
Dec 04, 2019 7.978 8.010 7.965 7.991 305,679 +0.00(+0.00%)
Dec 03, 2019 7.946 7.994 7.888 7.991 242,406 +0.01(+0.16%)
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.