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, 2019 7.653 7.701 7.629 7.701 255,707 +0.05(+0.62%)
Jan 30, 2019 7.635 7.659 7.594 7.653 168,978 +0.04(+0.47%)
Jan 29, 2019 7.605 7.623 7.582 7.617 85,888 +0.02(+0.23%)
Jan 28, 2019 7.588 7.614 7.570 7.600 190,687 +0.01(+0.16%)
Jan 25, 2019 7.588 7.629 7.558 7.588 100,307 +0.02(+0.31%)
Jan 24, 2019 7.516 7.582 7.475 7.564 190,864 +0.07(+0.87%)
Jan 23, 2019 7.475 7.534 7.445 7.498 85,925 +0.05(+0.72%)
Jan 22, 2019 7.451 7.493 7.427 7.445 331,831 -0.04(-0.48%)
Jan 18, 2019 7.457 7.481 7.421 7.481 145,916 +0.03(+0.40%)
Jan 17, 2019 7.403 7.457 7.403 7.451 155,130 +0.03(+0.40%)
Jan 16, 2019 7.445 7.481 7.356 7.421 223,804 -0.00(-0.04%)
Jan 15, 2019 7.353 7.430 7.353 7.424 186,207 +0.07(+1.00%)
Jan 14, 2019 7.324 7.407 7.323 7.351 150,585 +0.01(+0.20%)
Jan 11, 2019 7.289 7.348 7.289 7.336 133,289 +0.03(+0.40%)
Jan 10, 2019 7.283 7.348 7.262 7.306 180,777 +0.01(+0.08%)
Jan 09, 2019 7.253 7.312 7.206 7.300 420,310 +0.06(+0.81%)
Jan 08, 2019 7.218 7.277 7.218 7.241 175,845 +0.01(+0.16%)
Jan 07, 2019 7.065 7.283 7.065 7.230 254,771 +0.16(+2.25%)
Jan 04, 2019 6.994 7.123 6.958 7.070 376,806 +0.08(+1.18%)
Jan 03, 2019 6.941 7.065 6.941 6.988 183,175 +0.03(+0.42%)
Jan 02, 2019 6.799 7.000 6.787 6.958 224,491 +0.14(+1.99%)
Dec 31, 2018 6.988 7.053 6.793 6.823 435,481 -0.18(-2.53%)
Dec 28, 2018 6.941 7.065 6.941 7.000 324,576 +0.07(+0.98%)
Dec 27, 2018 6.823 7.035 6.823 6.932 353,090 +0.04(+0.64%)
Dec 26, 2018 6.705 6.917 6.693 6.888 353,991 +0.21(+3.09%)
Dec 24, 2018 6.664 6.722 6.590 6.681 264,205 +0.02(+0.27%)
Dec 21, 2018 6.640 6.752 6.610 6.664 529,937 +0.06(+0.89%)
Dec 20, 2018 6.846 6.848 6.516 6.605 740,710 -0.24(-3.53%)
Dec 19, 2018 6.846 6.970 6.746 6.846 447,684 +0.01(+0.09%)
Dec 18, 2018 6.805 6.948 6.705 6.840 665,781 +0.08(+1.18%)
Dec 17, 2018 7.018 7.077 6.749 6.761 1,154,724 -0.30(-4.30%)
Dec 14, 2018 7.129 7.182 7.053 7.065 265,710 -0.08(-1.15%)
Dec 13, 2018 7.328 7.363 7.147 7.147 355,033 -0.15(-2.00%)
Dec 12, 2018 7.293 7.369 7.275 7.293 194,579 +0.05(+0.65%)
Dec 11, 2018 7.316 7.404 7.211 7.246 389,189 -0.06(-0.88%)
Dec 10, 2018 7.392 7.404 7.265 7.311 224,570 -0.08(-1.11%)
Dec 07, 2018 7.357 7.445 7.316 7.392 175,088 +0.01(+0.08%)
Dec 06, 2018 7.369 7.410 7.252 7.387 283,869 -0.04(-0.47%)
Dec 04, 2018 7.504 7.504 7.381 7.422 378,219 -0.10(-1.32%)
Dec 03, 2018 7.533 7.533 7.463 7.521 351,454 -0.01(-0.16%)
Nov 30, 2018 7.550 7.553 7.480 7.533 152,005 -0.03(-0.39%)
Nov 29, 2018 7.463 7.603 7.463 7.562 304,897 +0.08(+1.09%)
Nov 28, 2018 7.545 7.545 7.468 7.480 368,228 -0.08(-1.01%)
Nov 27, 2018 7.673 7.673 7.492 7.556 480,598 -0.11(-1.37%)
Nov 26, 2018 7.691 7.743 7.661 7.661 174,071 -0.02(-0.30%)
Nov 23, 2018 7.679 7.749 7.650 7.685 77,969 +0.02(+0.31%)
Nov 21, 2018 7.661 7.661 7.661 0 +0.11(+1.39%)
Nov 20, 2018 7.638 7.749 7.492 7.556 361,843 -0.19(-2.42%)
Nov 19, 2018 7.819 7.831 7.691 7.743 279,104 -0.00(-0.04%)
Nov 16, 2018 7.723 7.758 7.633 7.746 371,632 +0.15(+1.99%)
Nov 15, 2018 7.694 7.700 7.468 7.595 353,865 -0.03(-0.46%)
Nov 14, 2018 7.560 7.677 7.543 7.630 429,869 +0.11(+1.47%)
Nov 13, 2018 7.531 7.590 7.520 7.520 117,398 -0.01(-0.08%)
Nov 12, 2018 7.607 7.671 7.520 7.526 96,595 -0.06(-0.77%)
Nov 09, 2018 7.555 7.607 7.537 7.584 117,448 -0.01(-0.15%)
Nov 08, 2018 7.502 7.665 7.502 7.595 294,416 +0.05(+0.69%)
Nov 07, 2018 7.578 7.648 7.531 7.543 191,285 +0.01(+0.08%)
Nov 06, 2018 7.433 7.543 7.409 7.537 120,356 +0.08(+1.09%)
Nov 05, 2018 7.421 7.473 7.415 7.456 146,894 +0.05(+0.63%)
Nov 02, 2018 7.526 7.537 7.404 7.409 272,094 -0.10(-1.39%)
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.