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, 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%)
Dec 02, 2019 8.100 8.107 7.953 7.978 368,068 -0.10(-1.19%)
Nov 29, 2019 7.985 8.075 7.961 8.075 151,190 +0.08(+0.96%)
Nov 27, 2019 7.895 8.010 7.895 7.998 194,588 +0.08(+1.06%)
Nov 26, 2019 7.760 7.940 7.744 7.914 296,682 +0.14(+1.82%)
Nov 25, 2019 7.567 7.798 7.567 7.773 353,766 +0.21(+2.72%)
Nov 22, 2019 7.567 7.631 7.528 7.567 218,386 +0.05(+0.60%)
Nov 21, 2019 7.683 7.695 7.445 7.522 348,350 -0.12(-1.60%)
Nov 20, 2019 7.554 7.644 7.554 7.644 264,602 +0.09(+1.19%)
Nov 19, 2019 7.515 7.560 7.506 7.554 347,633 +0.05(+0.69%)
Nov 18, 2019 7.515 7.515 7.490 7.503 213,155 +0.01(+0.17%)
Nov 15, 2019 7.522 7.522 7.490 7.490 111,682 -0.01(-0.09%)
Nov 14, 2019 7.496 7.522 7.461 7.496 146,563 +0.01(+0.09%)
Nov 13, 2019 7.458 7.512 7.432 7.490 186,897 +0.02(+0.22%)
Nov 12, 2019 7.448 7.486 7.429 7.474 207,255 +0.03(+0.43%)
Nov 11, 2019 7.429 7.470 7.429 7.442 144,965 -0.01(-0.17%)
Nov 08, 2019 7.455 7.480 7.429 7.455 177,987 +0.01(+0.09%)
Nov 07, 2019 7.480 7.480 7.429 7.448 153,658 -0.02(-0.26%)
Nov 06, 2019 7.435 7.480 7.378 7.467 193,818 +0.02(+0.26%)
Nov 05, 2019 7.448 7.474 7.429 7.448 188,188 +0.02(+0.26%)
Nov 04, 2019 7.397 7.455 7.372 7.429 374,123 +0.06(+0.78%)
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.